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: 11:10 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 (%)
Apr 30, 2018 7.570 7.570 7.570 7.570 4,035 -0.09(-1.17%)
Apr 27, 2018 7.662 7.662 7.660 7.660 424 +0.11(+1.46%)
Apr 24, 2018 7.550 7.550 7.550 178 +0.02(+0.27%)
Apr 23, 2018 7.530 7.530 7.530 7.530 974 +0.00(+0.00%)
Apr 20, 2018 7.530 7.530 7.530 7.530 297 -0.04(-0.53%)
Apr 19, 2018 7.570 7.570 7.570 7.570 1,008 -0.17(-2.20%)
Apr 18, 2018 7.740 7.855 7.740 7.740 1,418 -0.16(-2.03%)
Apr 17, 2018 8.050 8.050 7.900 7.900 1,112 -0.35(-4.24%)
Apr 16, 2018 8.640 8.640 8.220 8.250 13,825 -0.43(-4.93%)
Apr 12, 2018 8.678 8.678 8.678 0 +0.02(+0.21%)
Apr 11, 2018 8.660 8.660 8.660 8.660 352 -0.60(-6.43%)
Apr 10, 2018 9.170 9.370 9.170 9.255 2,183 -0.93(-9.18%)
Apr 09, 2018 10.45 10.45 10.19 10.19 2,867 -0.09(-0.88%)
Apr 06, 2018 10.25 10.28 10.20 10.28 3,777 +0.42(+4.26%)
Apr 05, 2018 10.09 10.09 9.860 9.860 1,863 -0.50(-4.83%)
Apr 03, 2018 10.36 10.36 10.36 117 -0.15(-1.43%)
Mar 29, 2018 10.51 10.51 10.51 34 +0.34(+3.38%)
Mar 28, 2018 10.17 10.17 10.17 10.17 1,362 +0.10(+0.95%)
Mar 26, 2018 10.07 10.07 10.07 37 -0.24(-2.29%)
Mar 23, 2018 10.31 10.31 10.31 10.31 170 -0.02(-0.23%)
Mar 22, 2018 10.33 10.33 10.33 10.33 1,200 +0.54(+5.52%)
Mar 21, 2018 9.790 9.790 9.790 9.790 500 +0.00(+0.00%)
Mar 20, 2018 10.04 10.04 9.790 9.790 1,957 -0.31(-3.06%)
Mar 19, 2018 10.10 10.10 10.10 10.10 542 -0.29(-2.78%)
Mar 15, 2018 10.39 10.39 10.39 164 +0.07(+0.66%)
Mar 14, 2018 10.10 10.32 10.10 10.32 4,569 +0.30(+2.99%)
Mar 12, 2018 10.02 10.02 10.02 0 +0.00(+0.00%)
Mar 09, 2018 10.22 10.22 10.02 10.02 390 +0.01(+0.10%)
Mar 08, 2018 10.06 10.06 10.01 10.01 1,835 -0.05(-0.47%)
Mar 07, 2018 10.06 10.06 10.06 10.06 220 -0.02(-0.23%)
Mar 06, 2018 10.11 10.11 10.08 10.08 454 +0.08(+0.80%)
Mar 05, 2018 9.802 10.00 9.802 10.00 1,200 +0.26(+2.67%)
Mar 02, 2018 9.650 9.740 9.600 9.740 1,960 +0.12(+1.25%)
Mar 01, 2018 9.665 9.665 9.620 9.620 3,195 -0.03(-0.31%)
Feb 28, 2018 9.650 9.650 9.650 9.650 691 +0.20(+2.12%)
Feb 27, 2018 9.450 9.450 9.450 9.450 448 +0.08(+0.85%)
Feb 26, 2018 9.370 9.505 9.370 9.370 2,531 +0.11(+1.19%)
Feb 23, 2018 9.340 9.340 9.260 9.260 464 -0.15(-1.57%)
Feb 21, 2018 9.408 9.408 9.408 29 +0.07(+0.72%)
Feb 16, 2018 9.340 9.340 9.340 121 -0.01(-0.11%)
Feb 15, 2018 9.210 9.350 9.140 9.350 13,121 +0.46(+5.23%)
Feb 13, 2018 8.885 8.885 8.885 93 -0.28(-3.00%)
Feb 12, 2018 9.000 9.220 9.000 9.160 4,812 +0.20(+2.23%)
Feb 09, 2018 8.960 8.960 8.960 8.960 355 +0.07(+0.73%)
Feb 08, 2018 8.960 8.960 8.807 8.895 1,059 +0.38(+4.40%)
Feb 07, 2018 8.520 8.520 8.520 8.520 1,104 +0.32(+3.90%)
Feb 06, 2018 7.870 8.200 7.870 8.200 999 -0.35(-4.09%)
Feb 05, 2018 8.360 8.550 8.550 2,720 +0.19(+2.27%)
Feb 02, 2018 8.315 8.430 8.315 8.360 350 +0.21(+2.58%)
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.