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

Ono Pharmaceutical (OP: OPHLY )

4.880 +0.020 (+0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Apr 28, 2017 6.840 6.880 6.830 6.880 13,021 -0.03(-0.36%)
Apr 27, 2017 6.800 6.950 6.740 6.905 25,608 +0.20(+2.91%)
Apr 26, 2017 6.700 6.780 6.700 6.710 5,976 -0.13(-1.90%)
Apr 25, 2017 6.800 6.840 6.800 6.840 18,511 -0.07(-1.01%)
Apr 24, 2017 6.820 6.920 6.820 6.910 12,087 +0.11(+1.62%)
Apr 21, 2017 6.797 6.830 6.775 6.800 19,876 +0.03(+0.44%)
Apr 20, 2017 6.790 6.790 6.740 6.770 9,599 +0.00(+0.07%)
Apr 19, 2017 6.770 6.790 6.760 6.765 4,678 -0.03(-0.49%)
Apr 18, 2017 6.780 6.810 6.770 6.798 33,635 -0.10(-1.48%)
Apr 17, 2017 6.920 6.920 6.830 6.900 8,404 +0.15(+2.22%)
Apr 13, 2017 6.748 6.770 6.740 6.750 61,225 -0.08(-1.17%)
Apr 12, 2017 6.790 6.830 6.790 6.830 4,960 -0.07(-1.01%)
Apr 11, 2017 6.880 6.900 6.850 6.900 22,960 -0.01(-0.14%)
Apr 10, 2017 6.878 6.910 6.860 6.910 9,085 -0.02(-0.29%)
Apr 07, 2017 6.940 6.940 6.930 6.930 1,814 -0.01(-0.14%)
Apr 06, 2017 6.910 6.940 6.910 6.940 9,307 +0.03(+0.43%)
Apr 05, 2017 6.920 6.930 6.880 6.910 44,295 -0.02(-0.29%)
Apr 04, 2017 6.980 6.980 6.900 6.930 22,336 +0.03(+0.43%)
Apr 03, 2017 7.000 7.000 6.770 6.900 30,429 +0.02(+0.29%)
Mar 31, 2017 6.870 6.920 6.870 6.880 5,787 -0.07(-1.01%)
Mar 30, 2017 6.950 6.990 6.930 6.950 22,277 -0.17(-2.39%)
Mar 29, 2017 7.157 7.160 7.090 7.120 1,992 -0.04(-0.56%)
Mar 28, 2017 7.180 7.200 7.070 7.160 30,518 +0.03(+0.42%)
Mar 27, 2017 7.010 7.130 7.010 7.130 27,001 -0.07(-0.97%)
Mar 24, 2017 7.200 7.200 7.150 7.200 5,589 +0.12(+1.69%)
Mar 23, 2017 7.080 7.200 7.050 7.080 7,700 +0.03(+0.43%)
Mar 22, 2017 6.980 7.120 6.980 7.050 3,218 -0.05(-0.70%)
Mar 21, 2017 7.100 7.130 7.030 7.100 4,658 -0.02(-0.28%)
Mar 20, 2017 7.090 7.120 7.090 7.120 1,775 -0.02(-0.28%)
Mar 17, 2017 7.010 7.140 7.010 7.140 3,601 +0.00(+0.00%)
Mar 16, 2017 7.200 7.210 7.110 7.140 4,830 -0.08(-1.11%)
Mar 15, 2017 7.100 7.220 7.090 7.220 13,604 +0.00(+0.00%)
Mar 14, 2017 7.220 7.220 7.140 7.220 8,960 +0.01(+0.21%)
Mar 13, 2017 7.190 7.260 7.130 7.205 8,043 +0.07(+0.91%)
Mar 10, 2017 7.030 7.140 7.030 7.140 23,543 +0.01(+0.14%)
Mar 09, 2017 7.120 7.150 7.086 7.130 21,944 -0.07(-0.97%)
Mar 08, 2017 7.150 7.200 7.150 7.200 16,477 -0.06(-0.89%)
Mar 07, 2017 7.390 7.390 7.200 7.265 50,261 +0.03(+0.48%)
Mar 06, 2017 7.242 7.268 7.200 7.230 9,463 -0.07(-0.96%)
Mar 03, 2017 7.270 7.300 7.230 7.300 15,319 -0.07(-0.95%)
Mar 02, 2017 7.370 7.370 7.300 7.370 5,796 +0.05(+0.68%)
Mar 01, 2017 7.240 7.380 7.240 7.320 3,987 -0.06(-0.88%)
Feb 28, 2017 7.370 7.430 7.350 7.385 6,747 -0.02(-0.20%)
Feb 27, 2017 7.470 7.470 7.390 7.400 8,021 +0.03(+0.41%)
Feb 24, 2017 7.385 7.440 7.370 7.370 2,703 -0.04(-0.47%)
Feb 23, 2017 7.410 7.440 7.360 7.405 11,661 +0.02(+0.27%)
Feb 22, 2017 7.393 7.460 7.370 7.385 7,010 -0.08(-1.14%)
Feb 21, 2017 7.320 7.470 7.320 7.470 8,935 +0.14(+1.91%)
Feb 17, 2017 7.330 7.330 7.330 0 +0.06(+0.83%)
Feb 16, 2017 7.320 7.350 7.250 7.270 4,083 -0.05(-0.62%)
Feb 15, 2017 7.335 7.360 7.270 7.315 2,335 -0.04(-0.58%)
Feb 14, 2017 7.350 7.380 7.327 7.357 930 -0.02(-0.30%)
Feb 13, 2017 7.373 7.460 7.373 7.380 18,143 -0.05(-0.67%)
Feb 10, 2017 7.450 7.450 7.345 7.430 12,195 +0.04(+0.54%)
Feb 09, 2017 7.310 7.400 7.251 7.390 2,371 +0.10(+1.41%)
Feb 08, 2017 7.270 7.370 7.160 7.287 11,820 +0.03(+0.38%)
Feb 07, 2017 7.250 7.310 7.240 7.260 12,532 -0.10(-1.33%)
Feb 06, 2017 7.275 7.380 7.275 7.357 2,272 +0.15(+2.05%)
Feb 03, 2017 7.000 7.210 7.000 7.210 1,396 +0.12(+1.69%)
Feb 02, 2017 6.770 7.150 6.770 7.090 13,082 +0.27(+3.96%)
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.