Skip to main content

Ono Pharmaceutical (OP: OPHLY )

4.670 -0.010 (-0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.645 7.780 7.523 7.780 17,771 +0.11(+1.43%)
Jul 29, 2021 7.740 7.848 7.660 7.670 65,040 +0.01(+0.13%)
Jul 28, 2021 7.663 7.663 7.510 7.660 33,575 -0.03(-0.39%)
Jul 27, 2021 7.640 7.720 7.610 7.690 73,757 -0.01(-0.13%)
Jul 26, 2021 7.720 7.780 7.610 7.700 41,309 +0.11(+1.38%)
Jul 23, 2021 7.680 7.680 7.510 7.595 19,515 -0.04(-0.59%)
Jul 22, 2021 7.605 7.670 7.540 7.640 40,030 +0.10(+1.33%)
Jul 21, 2021 7.690 7.690 7.510 7.540 51,412 -0.08(-1.05%)
Jul 20, 2021 7.610 7.690 7.530 7.620 148,128 +0.11(+1.46%)
Jul 19, 2021 7.550 7.740 7.390 7.510 38,035 -0.03(-0.40%)
Jul 16, 2021 7.620 7.620 7.490 7.540 47,483 -0.07(-0.92%)
Jul 15, 2021 7.600 7.680 7.550 7.610 68,191 -0.14(-1.81%)
Jul 14, 2021 7.760 7.820 7.700 7.750 45,262 +0.18(+2.38%)
Jul 13, 2021 7.620 7.620 7.540 7.570 70,638 -0.04(-0.53%)
Jul 12, 2021 7.635 7.650 7.610 7.610 67,751 +0.08(+1.06%)
Jul 09, 2021 7.520 7.570 7.520 7.530 38,200 +0.03(+0.40%)
Jul 08, 2021 7.400 7.510 7.330 7.500 78,854 +0.01(+0.13%)
Jul 07, 2021 7.420 7.490 7.350 7.490 55,868 +0.16(+2.18%)
Jul 06, 2021 7.365 7.400 7.330 7.330 35,030 -0.15(-2.01%)
Jul 02, 2021 7.480 7.480 7.410 7.480 22,746 +0.02(+0.27%)
Jul 01, 2021 7.445 7.510 7.380 7.460 33,907 +0.08(+1.06%)
Jun 30, 2021 7.440 7.500 7.361 7.382 35,468 -0.12(-1.64%)
Jun 29, 2021 7.540 7.540 7.460 7.505 44,937 -0.05(-0.73%)
Jun 28, 2021 7.470 7.650 7.470 7.560 37,508 +0.01(+0.13%)
Jun 25, 2021 7.565 7.565 7.490 7.550 45,840 +0.08(+1.07%)
Jun 24, 2021 7.570 7.570 7.400 7.470 44,070 +0.12(+1.63%)
Jun 23, 2021 7.520 7.520 7.320 7.350 24,668 -0.18(-2.39%)
Jun 22, 2021 7.470 7.530 7.460 7.530 76,309 +0.15(+1.96%)
Jun 21, 2021 7.415 7.440 7.280 7.385 42,036 +0.01(+0.20%)
Jun 18, 2021 7.370 7.480 7.180 7.370 46,752 -0.15(-1.99%)
Jun 17, 2021 7.470 7.590 7.470 7.520 32,277 -0.05(-0.59%)
Jun 16, 2021 7.600 7.625 7.520 7.565 38,389 -0.03(-0.46%)
Jun 15, 2021 7.574 7.600 7.540 7.600 48,025 +0.12(+1.60%)
Jun 14, 2021 7.480 7.550 7.480 7.480 22,060 -0.04(-0.53%)
Jun 11, 2021 7.560 7.600 7.510 7.520 21,854 +0.03(+0.40%)
Jun 10, 2021 7.475 7.490 7.400 7.490 38,321 +0.21(+2.88%)
Jun 09, 2021 7.345 7.390 7.280 7.280 105,311 -0.06(-0.82%)
Jun 08, 2021 7.360 7.390 7.340 7.340 61,038 +0.12(+1.66%)
Jun 07, 2021 7.429 7.436 7.110 7.220 349,382 -0.08(-1.10%)
Jun 04, 2021 7.330 7.400 7.290 7.300 39,373 +0.05(+0.69%)
Jun 03, 2021 7.310 7.370 7.210 7.250 72,411 -0.06(-0.82%)
Jun 02, 2021 7.460 7.460 7.310 7.310 99,025 -0.12(-1.68%)
Jun 01, 2021 7.460 7.520 7.390 7.435 56,890 -0.12(-1.52%)
May 28, 2021 7.550 7.650 7.530 7.550 30,971 -0.05(-0.66%)
May 27, 2021 7.635 7.740 7.540 7.600 90,030 +0.01(+0.13%)
May 26, 2021 7.552 7.600 7.450 7.590 19,214 +0.08(+1.07%)
May 25, 2021 7.540 7.680 7.500 7.510 58,418 -0.23(-2.97%)
May 24, 2021 7.920 7.920 7.680 7.740 68,473 +0.03(+0.39%)
May 21, 2021 7.775 7.850 7.680 7.710 24,091 -0.03(-0.39%)
May 20, 2021 7.661 7.750 7.650 7.740 54,357 +0.13(+1.71%)
May 19, 2021 7.735 7.850 7.610 7.610 36,931 +0.01(+0.13%)
May 18, 2021 7.565 7.690 7.330 7.600 61,250 +0.03(+0.40%)
May 17, 2021 7.590 7.590 7.500 7.570 53,072 -0.12(-1.56%)
May 14, 2021 7.615 7.820 7.615 7.690 190,078 +0.09(+1.18%)
May 13, 2021 7.260 7.690 7.260 7.600 147,413 -0.07(-0.91%)
May 12, 2021 8.000 8.000 7.600 7.670 71,315 -0.76(-9.01%)
May 11, 2021 8.050 8.560 8.050 8.430 64,603 -0.35(-4.03%)
May 10, 2021 8.820 8.940 8.725 8.784 100,930 -0.03(-0.30%)
May 07, 2021 8.776 8.810 8.652 8.810 36,955 -0.05(-0.56%)
May 06, 2021 8.665 8.870 8.570 8.860 182,547 +0.33(+3.93%)
May 05, 2021 8.490 8.680 8.490 8.525 40,211 -0.14(-1.62%)
May 04, 2021 9.430 9.430 8.330 8.665 32,353 -0.10(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.