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

Ono Pharmaceutical (OP: OPHLY )

4.680 -0.040 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2022 7.940 7.940 7.870 7.870 119,435 -0.02(-0.25%)
Aug 30, 2022 7.920 7.939 7.890 7.890 59,534 -0.04(-0.50%)
Aug 29, 2022 7.948 7.960 7.920 7.930 29,140 -0.07(-0.88%)
Aug 26, 2022 8.035 8.100 8.000 8.000 40,817 -0.17(-2.08%)
Aug 25, 2022 8.150 8.180 8.130 8.170 21,583 +0.05(+0.62%)
Aug 24, 2022 8.060 8.120 8.060 8.120 43,612 -0.08(-0.98%)
Aug 23, 2022 8.220 8.260 8.170 8.200 75,140 -0.05(-0.61%)
Aug 22, 2022 8.320 8.320 8.250 8.250 32,910 +0.28(+3.51%)
Aug 19, 2022 7.970 7.980 7.940 7.970 15,442 -0.33(-3.98%)
Aug 18, 2022 8.300 8.320 8.240 8.300 23,324 -0.01(-0.12%)
Aug 17, 2022 8.300 8.370 8.290 8.310 19,713 -0.06(-0.72%)
Aug 16, 2022 8.240 8.400 8.240 8.370 23,408 -0.09(-1.02%)
Aug 15, 2022 8.420 8.500 8.390 8.456 26,009 +0.03(+0.31%)
Aug 12, 2022 8.410 8.430 8.280 8.430 18,197 +0.01(+0.12%)
Aug 11, 2022 8.380 8.460 8.270 8.420 19,200 +0.08(+0.96%)
Aug 10, 2022 8.310 8.440 8.250 8.340 33,781 +0.06(+0.72%)
Aug 09, 2022 8.530 8.530 8.220 8.280 22,553 -0.10(-1.19%)
Aug 08, 2022 8.410 8.410 8.360 8.380 19,831 +0.14(+1.70%)
Aug 05, 2022 8.220 8.240 8.030 8.240 11,097 -0.05(-0.60%)
Aug 04, 2022 8.260 8.310 8.260 8.290 9,090 -0.11(-1.31%)
Aug 03, 2022 8.430 8.430 8.360 8.400 8,138 -0.23(-2.67%)
Aug 02, 2022 8.780 8.860 8.600 8.630 20,499 -0.57(-6.20%)
Aug 01, 2022 9.340 9.340 9.060 9.200 12,582 -0.12(-1.23%)
Jul 29, 2022 9.245 9.360 9.245 9.315 66,900 -0.12(-1.32%)
Jul 28, 2022 9.395 9.440 9.395 9.440 8,171 +0.12(+1.29%)
Jul 27, 2022 9.240 9.320 9.230 9.320 8,126 +0.00(+0.00%)
Jul 26, 2022 9.340 9.340 9.270 9.320 22,714 -0.06(-0.64%)
Jul 25, 2022 9.400 9.400 9.365 9.380 21,573 -0.06(-0.69%)
Jul 22, 2022 9.470 9.480 9.365 9.445 21,030 -0.00(-0.05%)
Jul 21, 2022 9.400 9.450 9.395 9.450 24,978 +0.10(+1.07%)
Jul 20, 2022 9.061 9.390 9.061 9.350 17,537 -0.05(-0.58%)
Jul 19, 2022 9.405 9.430 9.380 9.405 344,126 -0.08(-0.79%)
Jul 18, 2022 9.475 9.500 9.475 9.480 36,145 +0.07(+0.74%)
Jul 15, 2022 9.420 9.470 9.410 9.410 17,146 +0.02(+0.21%)
Jul 14, 2022 9.305 9.390 9.303 9.390 16,767 +0.08(+0.81%)
Jul 13, 2022 9.336 9.340 9.300 9.315 56,984 -0.03(-0.27%)
Jul 12, 2022 9.350 9.370 9.310 9.340 15,939 +0.11(+1.19%)
Jul 11, 2022 9.210 9.270 9.200 9.230 14,242 +0.03(+0.33%)
Jul 08, 2022 9.180 9.200 9.012 9.200 15,476 +0.27(+3.02%)
Jul 07, 2022 8.920 8.930 8.600 8.930 27,436 +0.40(+4.69%)
Jul 06, 2022 8.330 8.590 8.330 8.530 22,898 +0.08(+0.95%)
Jul 05, 2022 8.440 8.460 8.090 8.450 23,760 -0.07(-0.82%)
Jul 01, 2022 8.425 8.540 8.250 8.520 14,155 +0.08(+0.95%)
Jun 30, 2022 8.390 8.520 8.390 8.440 40,790 +0.17(+2.06%)
Jun 29, 2022 8.190 8.280 8.190 8.270 26,042 +0.01(+0.12%)
Jun 28, 2022 8.220 8.410 8.200 8.260 41,053 +0.18(+2.23%)
Jun 27, 2022 8.095 8.116 8.060 8.080 41,086 -0.03(-0.37%)
Jun 24, 2022 7.951 8.120 7.951 8.110 40,268 +0.22(+2.85%)
Jun 23, 2022 7.780 7.950 7.780 7.885 34,511 +0.04(+0.45%)
Jun 22, 2022 7.985 8.070 7.850 7.850 74,032 +0.09(+1.16%)
Jun 21, 2022 7.730 7.770 7.520 7.760 35,277 -0.04(-0.51%)
Jun 17, 2022 7.570 7.950 7.570 7.800 50,096 -0.26(-3.23%)
Jun 16, 2022 8.030 8.060 7.930 8.060 34,703 +0.04(+0.50%)
Jun 15, 2022 7.990 8.080 7.920 8.020 33,142 +0.05(+0.63%)
Jun 14, 2022 7.760 8.005 7.760 7.970 77,333 -0.20(-2.45%)
Jun 13, 2022 8.265 8.280 8.160 8.170 51,307 +0.03(+0.37%)
Jun 10, 2022 8.165 8.190 8.130 8.140 8,060 -0.26(-3.10%)
Jun 09, 2022 8.470 8.470 8.400 8.400 15,311 +0.07(+0.84%)
Jun 08, 2022 8.330 8.370 8.290 8.330 97,160 +0.12(+1.46%)
Jun 07, 2022 8.160 8.220 8.160 8.210 50,469 +0.02(+0.24%)
Jun 06, 2022 8.240 8.240 8.190 8.190 25,577 +0.07(+0.86%)
Jun 03, 2022 8.260 8.260 8.120 8.120 17,979 -0.24(-2.87%)
Jun 02, 2022 8.300 8.360 8.260 8.360 10,016 -0.22(-2.56%)
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.