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

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
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, 2021 8.055 8.110 7.930 8.000 23,829 +0.06(+0.73%)
Aug 30, 2021 7.945 7.980 7.860 7.942 12,819 +0.05(+0.66%)
Aug 27, 2021 7.863 7.890 7.825 7.890 19,914 +0.01(+0.19%)
Aug 26, 2021 7.900 8.000 7.875 7.875 30,705 -0.17(-2.17%)
Aug 25, 2021 8.050 8.050 7.980 8.050 15,680 +0.06(+0.75%)
Aug 24, 2021 7.900 7.990 7.900 7.990 27,881 +0.00(+0.00%)
Aug 23, 2021 7.850 7.990 7.850 7.990 17,517 +0.07(+0.88%)
Aug 20, 2021 7.875 7.960 7.875 7.920 10,423 +0.08(+1.07%)
Aug 19, 2021 7.805 7.910 7.710 7.836 24,917 +0.13(+1.72%)
Aug 18, 2021 7.665 7.750 7.580 7.703 19,881 -0.05(-0.60%)
Aug 17, 2021 7.660 7.750 7.570 7.750 84,783 +0.17(+2.31%)
Aug 16, 2021 7.570 7.630 7.520 7.575 18,927 +0.00(+0.00%)
Aug 13, 2021 7.540 7.650 7.540 7.575 34,371 +0.06(+0.73%)
Aug 12, 2021 7.540 7.590 7.490 7.520 71,040 -0.08(-1.05%)
Aug 11, 2021 7.610 7.610 7.600 7.600 30,179 +0.02(+0.26%)
Aug 10, 2021 7.586 7.630 7.520 7.580 70,639 +0.10(+1.34%)
Aug 09, 2021 7.609 7.660 7.420 7.480 40,922 -0.01(-0.13%)
Aug 06, 2021 7.430 7.510 7.420 7.490 42,435 +0.01(+0.13%)
Aug 05, 2021 7.550 7.560 7.480 7.480 36,047 -0.04(-0.60%)
Aug 04, 2021 7.290 7.610 7.250 7.525 241,306 -0.12(-1.63%)
Aug 03, 2021 7.770 7.770 7.600 7.650 173,835 -0.23(-2.92%)
Aug 02, 2021 7.820 7.880 7.770 7.880 34,634 +0.10(+1.29%)
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%)
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.