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

Ono Pharmaceutical (OP: OPHLY )

4.645 -0.035 (-0.75%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 28, 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, 2017 6.710 6.740 6.710 6.720 18,456 +0.07(+1.05%)
Aug 30, 2017 6.670 6.700 6.630 6.650 7,467 -0.06(-0.89%)
Aug 29, 2017 6.740 6.760 6.710 6.710 6,354 -0.04(-0.59%)
Aug 28, 2017 6.770 6.770 6.740 6.750 9,088 +0.07(+1.05%)
Aug 25, 2017 6.685 6.685 6.680 6.680 2,096 -0.06(-0.89%)
Aug 24, 2017 6.705 6.740 6.660 6.740 6,252 +0.05(+0.75%)
Aug 23, 2017 6.660 6.710 6.660 6.690 38,935 -0.01(-0.15%)
Aug 22, 2017 6.690 6.730 6.690 6.700 15,659 -0.05(-0.74%)
Aug 21, 2017 6.710 6.750 6.710 6.750 2,585 -0.05(-0.74%)
Aug 18, 2017 6.760 6.800 6.760 6.800 1,653 +0.03(+0.44%)
Aug 17, 2017 6.780 6.800 6.770 6.770 16,749 +0.02(+0.30%)
Aug 16, 2017 6.748 6.820 6.730 6.750 10,785 +0.01(+0.15%)
Aug 15, 2017 6.780 6.800 6.740 6.740 19,701 -0.06(-0.88%)
Aug 14, 2017 6.780 6.800 6.770 6.800 3,259 -0.02(-0.29%)
Aug 11, 2017 6.810 6.850 6.810 6.820 2,759 -0.02(-0.26%)
Aug 10, 2017 6.875 6.875 6.820 6.838 6,914 -0.06(-0.83%)
Aug 09, 2017 6.900 6.900 6.850 6.895 8,773 -0.02(-0.29%)
Aug 08, 2017 6.930 6.930 6.915 6.915 1,106 -0.04(-0.50%)
Aug 07, 2017 6.920 6.950 6.920 6.950 1,632 -0.05(-0.71%)
Aug 04, 2017 7.050 7.050 6.980 7.000 5,763 -0.21(-2.91%)
Aug 03, 2017 7.200 7.210 7.180 7.210 1,627 +0.01(+0.18%)
Aug 02, 2017 7.105 7.197 7.070 7.197 1,579 -0.05(-0.66%)
Aug 01, 2017 7.240 7.410 7.088 7.245 1,898 -0.04(-0.48%)
Jul 31, 2017 7.250 7.280 7.180 7.280 4,905 +0.06(+0.83%)
Jul 28, 2017 7.260 7.280 7.220 7.220 2,173 +0.04(+0.54%)
Jul 27, 2017 7.210 7.300 7.060 7.181 19,997 -0.14(-1.90%)
Jul 26, 2017 7.320 7.320 7.320 7.320 646 -0.05(-0.68%)
Jul 25, 2017 7.290 7.370 7.290 7.370 1,825 +0.07(+0.96%)
Jul 24, 2017 7.310 7.340 7.270 7.300 8,064 -0.06(-0.82%)
Jul 21, 2017 7.340 7.360 7.340 7.360 2,568 +0.07(+0.96%)
Jul 20, 2017 7.308 7.308 7.260 7.290 5,428 -0.03(-0.41%)
Jul 19, 2017 7.240 7.320 7.240 7.320 1,439 +0.07(+0.97%)
Jul 18, 2017 7.272 7.290 7.210 7.250 12,415 -0.01(-0.14%)
Jul 17, 2017 7.246 7.260 7.210 7.260 3,516 -0.04(-0.55%)
Jul 14, 2017 7.180 7.300 7.180 7.300 1,263 +0.08(+1.11%)
Jul 13, 2017 7.220 7.220 7.200 7.220 12,127 +0.00(+0.00%)
Jul 12, 2017 7.180 7.220 7.160 7.220 21,570 +0.01(+0.14%)
Jul 11, 2017 7.160 7.210 7.160 7.210 14,337 +0.03(+0.42%)
Jul 10, 2017 7.120 7.190 7.120 7.180 2,541 -0.08(-1.10%)
Jul 07, 2017 7.220 7.260 7.220 7.260 1,620 -0.07(-0.95%)
Jul 06, 2017 7.230 7.340 7.210 7.330 15,436 +0.12(+1.66%)
Jul 05, 2017 7.240 7.240 7.180 7.210 6,118 +0.02(+0.28%)
Jul 03, 2017 7.190 7.190 7.190 7.190 1,087 -0.07(-0.96%)
Jun 30, 2017 7.250 7.260 7.230 7.260 6,046 -0.00(-0.07%)
Jun 29, 2017 7.240 7.270 7.216 7.265 3,506 -0.08(-1.02%)
Jun 28, 2017 7.340 7.340 7.340 7.340 7,968 -0.11(-1.48%)
Jun 27, 2017 7.480 7.480 7.450 7.450 3,496 -0.07(-0.93%)
Jun 26, 2017 7.575 7.600 7.470 7.520 32,223 -0.01(-0.13%)
Jun 23, 2017 7.500 7.530 7.500 7.530 1,711 +0.01(+0.13%)
Jun 22, 2017 7.460 7.540 7.450 7.520 4,203 +0.07(+0.94%)
Jun 21, 2017 7.440 7.470 7.440 7.450 3,205 -0.01(-0.13%)
Jun 20, 2017 7.510 7.510 7.460 7.460 5,011 -0.00(-0.07%)
Jun 19, 2017 7.470 7.470 7.460 7.465 2,495 +0.08(+1.01%)
Jun 16, 2017 7.390 7.392 7.360 7.390 5,283 +0.08(+1.09%)
Jun 15, 2017 7.240 7.310 7.240 7.310 6,995 +0.20(+2.81%)
Jun 14, 2017 7.070 7.120 7.050 7.110 8,952 +0.03(+0.42%)
Jun 13, 2017 6.810 7.080 6.810 7.080 115,949 +0.39(+5.83%)
Jun 12, 2017 6.690 6.690 6.660 6.690 1,021,822 -0.01(-0.15%)
Jun 09, 2017 6.755 6.760 6.700 6.700 14,492 -0.21(-3.04%)
Jun 08, 2017 6.890 6.940 6.890 6.910 11,825 -0.06(-0.86%)
Jun 07, 2017 6.990 7.010 6.970 6.970 12,349 -0.06(-0.85%)
Jun 06, 2017 7.050 7.050 7.027 7.030 17,241 +0.00(+0.00%)
Jun 05, 2017 7.020 7.050 7.000 7.030 23,027 -0.03(-0.42%)
Jun 02, 2017 7.050 7.060 7.040 7.060 9,286 +0.05(+0.71%)
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.