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

Ono Pharmaceutical (OP: OPHLY )

4.850 -0.030 (-0.61%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 14, 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 (%)
Jan 31, 2024 5.928 6.000 5.910 5.910 21,149 +0.04(+0.68%)
Jan 30, 2024 5.880 5.890 5.850 5.870 19,936 -0.02(-0.34%)
Jan 29, 2024 5.836 5.890 5.800 5.890 83,966 -0.01(-0.19%)
Jan 26, 2024 5.890 6.000 5.890 5.901 29,694 +0.04(+0.70%)
Jan 25, 2024 5.860 5.870 5.820 5.860 36,809 -0.06(-1.01%)
Jan 24, 2024 5.860 5.950 5.860 5.920 47,648 +0.04(+0.68%)
Jan 23, 2024 5.915 5.960 5.870 5.880 60,728 +0.09(+1.55%)
Jan 22, 2024 5.805 5.840 5.770 5.790 78,347 +0.11(+1.94%)
Jan 19, 2024 5.730 5.730 5.660 5.680 83,499 -0.11(-1.90%)
Jan 18, 2024 5.680 5.790 5.680 5.790 132,996 -0.16(-2.69%)
Jan 17, 2024 5.975 6.000 5.950 5.950 67,978 -0.02(-0.34%)
Jan 16, 2024 6.060 6.060 5.970 5.970 93,499 -0.09(-1.56%)
Jan 12, 2024 6.080 6.100 6.060 6.064 32,244 +0.06(+1.07%)
Jan 11, 2024 5.965 6.060 5.870 6.000 36,023 -0.05(-0.83%)
Jan 10, 2024 6.070 6.070 5.860 6.050 59,115 +0.04(+0.60%)
Jan 09, 2024 5.945 6.020 5.820 6.014 74,684 -0.10(-1.57%)
Jan 08, 2024 5.940 6.110 5.820 6.110 36,117 +0.05(+0.83%)
Jan 05, 2024 6.025 6.099 6.020 6.060 26,326 +0.07(+1.17%)
Jan 04, 2024 6.030 6.030 5.910 5.990 66,374 +0.23(+3.99%)
Jan 03, 2024 5.590 5.810 5.560 5.760 76,474 -0.05(-0.87%)
Jan 02, 2024 5.860 5.905 5.810 5.811 34,395 -0.05(-0.84%)
Dec 29, 2023 5.800 5.910 5.800 5.860 33,547 -0.03(-0.51%)
Dec 28, 2023 5.840 5.890 5.790 5.890 31,904 +0.04(+0.68%)
Dec 27, 2023 5.791 5.860 5.660 5.850 39,892 +0.04(+0.69%)
Dec 26, 2023 5.865 5.970 5.750 5.810 87,785 +0.01(+0.17%)
Dec 22, 2023 5.880 6.000 5.760 5.800 39,352 +0.07(+1.22%)
Dec 21, 2023 5.720 5.740 5.710 5.730 111,654 +0.03(+0.53%)
Dec 20, 2023 5.875 5.875 5.700 5.700 68,329 -0.03(-0.52%)
Dec 19, 2023 5.785 5.820 5.730 5.730 55,036 -0.02(-0.35%)
Dec 18, 2023 5.785 5.810 5.750 5.750 74,334 -0.10(-1.71%)
Dec 15, 2023 5.885 5.930 5.840 5.850 53,399 -0.09(-1.52%)
Dec 14, 2023 5.950 5.950 5.910 5.940 54,623 +0.03(+0.51%)
Dec 13, 2023 5.900 5.970 5.780 5.910 89,126 -0.04(-0.67%)
Dec 12, 2023 5.900 5.950 5.900 5.950 89,406 +0.05(+0.85%)
Dec 11, 2023 5.915 5.930 5.890 5.900 104,962 +0.05(+0.85%)
Dec 08, 2023 5.670 5.920 5.670 5.850 32,041 -0.10(-1.68%)
Dec 07, 2023 5.980 5.980 5.880 5.950 78,014 -0.09(-1.49%)
Dec 06, 2023 6.030 6.070 5.990 6.040 57,690 -0.02(-0.33%)
Dec 05, 2023 6.065 6.084 6.040 6.060 62,418 -0.01(-0.16%)
Dec 04, 2023 6.095 6.240 6.030 6.070 104,188 -0.04(-0.65%)
Dec 01, 2023 6.008 6.110 6.000 6.110 25,832 +0.00(+0.00%)
Nov 30, 2023 6.076 6.110 6.040 6.110 123,390 +0.08(+1.33%)
Nov 29, 2023 6.108 6.108 5.960 6.030 64,809 -0.11(-1.79%)
Nov 28, 2023 6.270 6.270 5.940 6.140 72,718 -0.10(-1.52%)
Nov 27, 2023 6.270 6.430 6.150 6.235 34,973 -0.08(-1.34%)
Nov 24, 2023 6.250 6.320 6.241 6.320 13,213 +0.16(+2.60%)
Nov 22, 2023 6.200 6.230 6.160 6.160 24,818 +0.07(+1.15%)
Nov 21, 2023 6.320 6.320 6.080 6.090 75,260 -0.05(-0.81%)
Nov 20, 2023 6.110 6.180 6.100 6.140 90,968 +0.18(+3.02%)
Nov 17, 2023 5.960 5.970 5.900 5.960 110,461 +0.13(+2.23%)
Nov 16, 2023 5.779 5.880 5.760 5.830 161,462 -0.02(-0.34%)
Nov 15, 2023 5.910 5.910 5.740 5.850 112,844 +0.00(+0.00%)
Nov 14, 2023 5.800 5.850 5.780 5.850 145,577 +0.04(+0.69%)
Nov 13, 2023 5.725 5.850 5.600 5.810 201,544 +0.05(+0.87%)
Nov 10, 2023 5.695 5.790 5.610 5.760 157,429 -0.02(-0.26%)
Nov 09, 2023 5.840 5.845 5.760 5.775 177,521 -0.06(-1.11%)
Nov 08, 2023 5.760 5.880 5.760 5.840 105,089 +0.24(+4.29%)
Nov 07, 2023 5.660 5.750 5.570 5.600 161,472 -0.14(-2.44%)
Nov 06, 2023 5.570 5.920 5.570 5.740 151,743 -0.19(-3.20%)
Nov 03, 2023 5.950 5.970 5.860 5.930 84,713 +0.11(+1.89%)
Nov 02, 2023 5.840 5.890 5.700 5.820 219,178 +0.22(+3.93%)
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.