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 (%)
Sep 29, 2017 7.510 7.550 7.510 7.550 2,450 +0.21(+2.86%)
Sep 28, 2017 7.210 7.400 7.200 7.340 22,730 +0.28(+3.97%)
Sep 27, 2017 7.210 7.220 7.060 7.060 1,328 -0.15(-2.08%)
Sep 26, 2017 7.210 7.210 7.210 7.210 7,615 -0.05(-0.69%)
Sep 25, 2017 7.260 7.260 7.260 7.260 379 +0.08(+1.11%)
Sep 22, 2017 7.218 7.230 7.180 7.180 2,020 +0.12(+1.70%)
Sep 21, 2017 7.050 7.130 7.050 7.060 965 -0.10(-1.40%)
Sep 20, 2017 7.220 7.220 7.160 7.160 610 +0.07(+0.99%)
Sep 18, 2017 7.090 7.090 7.090 52 -0.06(-0.84%)
Sep 15, 2017 7.170 7.170 7.150 7.150 2,706 +0.00(+0.00%)
Sep 14, 2017 7.044 7.160 7.044 7.150 673 -0.05(-0.69%)
Sep 13, 2017 7.230 7.230 7.150 7.200 4,962 +0.00(+0.03%)
Sep 12, 2017 7.198 7.198 7.198 7.198 400 +0.01(+0.11%)
Sep 11, 2017 7.260 7.280 7.190 7.190 1,938 +0.07(+0.98%)
Sep 08, 2017 7.150 7.170 7.120 7.120 13,845 +0.13(+1.86%)
Sep 07, 2017 6.770 7.000 6.770 6.990 73,137 +0.32(+4.77%)
Sep 06, 2017 6.670 6.695 6.670 6.672 31,861 -0.01(-0.12%)
Sep 05, 2017 6.690 6.690 6.680 6.680 7,207 +0.02(+0.30%)
Sep 01, 2017 6.650 6.730 6.650 6.660 832 -0.06(-0.89%)
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%)
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.