Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ono Pharmaceutical (OP: OPHLY )

4.720 -0.030 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.710 8.710 8.630 8.630 10,990 -0.09(-1.03%)
Aug 30, 2016 8.740 8.860 8.720 8.720 16,365 +0.05(+0.58%)
Aug 29, 2016 8.700 8.720 8.670 8.670 28,796 -0.30(-3.34%)
Aug 26, 2016 9.070 9.080 8.910 8.970 21,070 -0.30(-3.24%)
Aug 25, 2016 9.280 9.280 9.150 9.270 12,601 -0.16(-1.70%)
Aug 24, 2016 9.518 9.520 9.430 9.430 7,019 -0.44(-4.46%)
Aug 23, 2016 9.900 9.960 9.870 9.870 24,037 -0.01(-0.05%)
Aug 22, 2016 9.200 9.930 9.200 9.875 29,688 +0.57(+6.18%)
Aug 19, 2016 9.200 9.300 9.200 9.300 39,792 -0.02(-0.21%)
Aug 18, 2016 9.345 9.345 9.280 9.320 78,669 -0.05(-0.53%)
Aug 17, 2016 9.480 9.520 9.280 9.370 9,254 -0.44(-4.49%)
Aug 16, 2016 9.850 9.910 9.800 9.810 16,571 -0.12(-1.26%)
Aug 15, 2016 9.948 9.960 9.910 9.935 19,860 -0.08(-0.80%)
Aug 12, 2016 10.06 10.07 9.990 10.02 13,736 +0.13(+1.32%)
Aug 11, 2016 9.810 9.950 9.810 9.885 3,695 +0.08(+0.87%)
Aug 10, 2016 9.770 9.950 9.770 9.800 6,842 -0.14(-1.46%)
Aug 09, 2016 9.800 10.05 9.800 9.945 46,382 +1.09(+12.25%)
Aug 08, 2016 9.300 9.300 8.750 8.860 74,173 -0.94(-9.59%)
Aug 05, 2016 10.60 10.70 9.148 9.800 81,832 -2.15(-17.99%)
Aug 04, 2016 11.78 11.95 11.70 11.95 4,354 +0.04(+0.29%)
Aug 03, 2016 11.73 11.95 11.73 11.91 10,186 -0.37(-2.97%)
Aug 02, 2016 12.05 12.28 12.05 12.28 8,662 -0.06(-0.49%)
Aug 01, 2016 12.28 12.42 12.27 12.34 25,081 +0.64(+5.47%)
Jul 29, 2016 11.70 11.90 11.70 11.70 7,078 -0.13(-1.10%)
Jul 28, 2016 11.72 11.91 11.71 11.83 6,868 -0.26(-2.15%)
Jul 27, 2016 11.93 12.20 11.92 12.09 5,277 -0.17(-1.39%)
Jul 26, 2016 12.25 12.34 12.22 12.26 17,297 +0.01(+0.08%)
Jul 25, 2016 12.37 12.37 12.25 12.25 11,414 -0.16(-1.33%)
Jul 22, 2016 12.40 12.41 12.32 12.41 10,473 +0.37(+3.07%)
Jul 21, 2016 11.79 12.13 11.79 12.04 15,345 -0.51(-4.02%)
Jul 20, 2016 12.68 12.99 12.50 12.55 84,603 +0.14(+1.13%)
Jul 19, 2016 12.42 12.45 12.22 12.41 50,753 +0.20(+1.64%)
Jul 18, 2016 12.26 12.26 12.20 12.21 14,034 +0.06(+0.49%)
Jul 15, 2016 12.59 12.59 12.15 12.15 112,101 -0.72(-5.63%)
Jul 14, 2016 12.81 13.06 12.81 12.88 11,750 +0.52(+4.17%)
Jul 13, 2016 12.70 12.72 12.33 12.36 33,684 -0.61(-4.70%)
Jul 12, 2016 12.95 13.02 12.95 12.97 14,271 -0.27(-2.04%)
Jul 11, 2016 13.25 13.52 13.12 13.24 9,808 -0.05(-0.38%)
Jul 08, 2016 13.29 13.04 13.29 19,948 -0.62(-4.46%)
Jul 07, 2016 13.86 14.09 13.86 13.91 44,392 -0.48(-3.34%)
Jul 05, 2016 14.22 14.42 14.22 14.39 11,061 +0.04(+0.28%)
Jul 01, 2016 14.35 14.35 14.35 0 +0.08(+0.56%)
Jun 30, 2016 14.23 14.45 14.19 14.27 7,024 -0.33(-2.26%)
Jun 29, 2016 14.53 14.62 14.53 14.60 6,489 +0.19(+1.28%)
Jun 28, 2016 14.40 14.41 14.28 14.41 69,892 +0.75(+5.53%)
Jun 27, 2016 13.95 13.95 13.66 13.66 115,015 +0.40(+3.06%)
Jun 24, 2016 13.30 13.49 13.19 13.26 267,337 -0.64(-4.64%)
Jun 23, 2016 13.81 13.95 13.81 13.90 10,922 -0.19(-1.35%)
Jun 22, 2016 14.21 14.21 14.01 14.09 9,560 +0.11(+0.79%)
Jun 21, 2016 14.00 14.21 13.96 13.98 5,740 +0.18(+1.30%)
Jun 20, 2016 13.79 14.00 13.64 13.80 12,295 +0.07(+0.51%)
Jun 17, 2016 13.54 13.74 13.51 13.73 9,972 -0.32(-2.28%)
Jun 16, 2016 13.97 14.10 13.92 14.05 8,598 -0.22(-1.54%)
Jun 15, 2016 14.20 14.53 14.20 14.27 8,562 -0.02(-0.14%)
Jun 14, 2016 14.39 14.39 14.21 14.29 17,925 -0.59(-3.97%)
Jun 13, 2016 14.78 14.92 14.78 14.88 7,347 -0.17(-1.13%)
Jun 10, 2016 14.95 15.05 14.95 15.05 3,338 -0.27(-1.76%)
Jun 09, 2016 15.15 15.32 15.15 15.32 14,488 -0.07(-0.45%)
Jun 08, 2016 15.17 15.40 15.17 15.39 9,441 +0.42(+2.81%)
Jun 07, 2016 15.29 15.29 14.97 14.97 12,487 +0.00(+0.00%)
Jun 06, 2016 14.95 15.03 14.69 14.97 14,533 +0.02(+0.13%)
Jun 03, 2016 14.85 14.95 14.70 14.95 17,645 +0.30(+2.05%)
Jun 02, 2016 14.47 14.65 14.46 14.65 31,527 +0.21(+1.45%)
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.