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 29, 2022 8.470 8.650 8.470 8.480 9,998 +0.07(+0.83%)
Apr 28, 2022 8.415 8.540 8.390 8.410 23,581 +0.00(+0.00%)
Apr 27, 2022 8.440 8.454 8.350 8.410 22,092 +0.06(+0.72%)
Apr 26, 2022 8.342 8.400 8.270 8.350 46,614 -0.23(-2.68%)
Apr 25, 2022 8.580 8.610 8.570 8.580 12,578 +0.29(+3.50%)
Apr 22, 2022 8.360 8.360 8.280 8.290 7,880 -0.05(-0.60%)
Apr 21, 2022 8.400 8.400 8.270 8.340 8,070 +0.02(+0.24%)
Apr 20, 2022 8.365 8.430 8.310 8.320 22,278 +0.02(+0.24%)
Apr 19, 2022 8.248 8.300 8.248 8.300 46,298 -0.11(-1.31%)
Apr 18, 2022 8.400 8.430 8.387 8.410 12,841 -0.05(-0.57%)
Apr 14, 2022 8.480 8.500 8.440 8.458 12,822 +0.04(+0.51%)
Apr 13, 2022 8.310 8.420 8.310 8.415 17,079 +0.09(+1.14%)
Apr 12, 2022 8.265 8.370 8.180 8.320 31,175 -0.05(-0.60%)
Apr 11, 2022 8.410 8.460 8.370 8.370 4,871 -0.10(-1.18%)
Apr 08, 2022 8.530 8.540 8.470 8.470 12,634 +0.11(+1.32%)
Apr 07, 2022 8.450 8.520 8.350 8.360 14,806 +0.14(+1.70%)
Apr 06, 2022 8.210 8.220 8.170 8.220 10,023 -0.14(-1.67%)
Apr 05, 2022 8.330 8.380 8.260 8.360 18,398 -0.13(-1.53%)
Apr 04, 2022 8.470 8.490 8.400 8.490 10,375 +0.16(+1.92%)
Apr 01, 2022 8.315 8.330 8.250 8.330 8,903 +0.03(+0.30%)
Mar 31, 2022 8.315 8.340 8.305 8.305 5,835 -0.18(-2.06%)
Mar 30, 2022 8.400 8.480 8.400 8.480 3,326 -0.02(-0.24%)
Mar 29, 2022 8.520 8.520 8.400 8.500 5,282 +0.03(+0.35%)
Mar 28, 2022 8.380 8.470 8.300 8.470 7,995 -0.13(-1.51%)
Mar 25, 2022 8.560 8.640 8.560 8.600 3,138 +0.15(+1.84%)
Mar 24, 2022 8.530 8.540 8.341 8.445 7,672 +0.05(+0.66%)
Mar 23, 2022 8.400 8.510 8.390 8.390 13,647 -0.03(-0.36%)
Mar 22, 2022 8.260 8.420 8.260 8.420 14,437 -0.13(-1.52%)
Mar 21, 2022 8.470 8.560 8.310 8.550 12,499 +0.04(+0.47%)
Mar 18, 2022 8.415 8.510 8.370 8.510 7,949 -0.06(-0.70%)
Mar 17, 2022 8.540 8.590 8.450 8.570 51,396 +0.02(+0.23%)
Mar 16, 2022 8.400 8.550 8.367 8.550 16,393 +0.16(+1.91%)
Mar 15, 2022 8.380 8.390 8.320 8.390 28,086 +0.30(+3.71%)
Mar 14, 2022 8.090 8.180 8.010 8.090 7,591 -0.18(-2.18%)
Mar 11, 2022 8.240 8.280 8.160 8.270 5,985 -0.03(-0.33%)
Mar 10, 2022 8.330 8.380 8.270 8.297 12,007 +0.02(+0.27%)
Mar 09, 2022 8.140 8.290 8.140 8.275 18,656 +0.09(+1.10%)
Mar 08, 2022 8.200 8.240 8.164 8.185 25,672 +0.11(+1.30%)
Mar 07, 2022 8.130 8.300 8.040 8.080 27,349 -0.11(-1.34%)
Mar 04, 2022 8.155 8.220 8.140 8.190 19,997 -0.04(-0.49%)
Mar 03, 2022 8.190 8.230 8.130 8.230 85,885 +0.09(+1.04%)
Mar 02, 2022 8.155 8.220 8.069 8.145 37,432 +0.01(+0.18%)
Mar 01, 2022 8.155 8.260 8.068 8.130 12,456 -0.16(-1.93%)
Feb 28, 2022 8.135 8.290 7.970 8.290 19,099 +0.20(+2.47%)
Feb 25, 2022 7.930 8.220 8.090 8.090 14,409 -0.05(-0.61%)
Feb 24, 2022 8.010 8.360 8.010 8.140 69,425 +0.04(+0.49%)
Feb 23, 2022 8.190 8.190 8.080 8.100 25,945 -0.08(-0.95%)
Feb 22, 2022 8.290 8.290 8.110 8.178 15,256 -0.05(-0.63%)
Feb 18, 2022 8.230 0 -0.02(-0.24%)
Feb 17, 2022 8.370 8.370 8.182 8.250 17,301 -0.08(-0.96%)
Feb 16, 2022 8.460 8.460 8.220 8.330 14,666 -0.01(-0.12%)
Feb 15, 2022 8.235 8.360 8.235 8.340 40,724 +0.18(+2.21%)
Feb 14, 2022 8.285 8.410 8.160 8.160 19,539 +0.04(+0.49%)
Feb 11, 2022 8.065 8.120 7.880 8.120 9,386 +0.01(+0.12%)
Feb 10, 2022 8.100 8.290 8.070 8.110 21,792 -0.12(-1.46%)
Feb 09, 2022 8.225 8.290 8.194 8.230 32,456 -0.04(-0.48%)
Feb 08, 2022 8.400 8.400 8.210 8.270 41,884 +0.07(+0.85%)
Feb 07, 2022 8.185 8.220 8.160 8.200 19,417 +0.18(+2.24%)
Feb 04, 2022 8.060 8.180 7.930 8.020 17,266 -0.26(-3.14%)
Feb 03, 2022 8.200 8.100 8.280 42,132 +0.21(+2.60%)
Feb 02, 2022 8.310 8.310 8.070 8.070 38,593 +0.06(+0.75%)
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.