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 30, 2019 6.050 6.290 6.050 6.130 1,462 -0.04(-0.65%)
Apr 29, 2019 6.210 6.210 6.100 6.170 2,499 +0.08(+1.23%)
Apr 26, 2019 6.040 6.150 6.040 6.095 7,000 +0.00(+0.08%)
Apr 25, 2019 6.010 6.095 6.010 6.090 15,303 +0.08(+1.33%)
Apr 24, 2019 6.010 6.060 5.960 6.010 3,676 -0.07(-1.15%)
Apr 23, 2019 5.960 6.080 5.960 6.080 18,485 +0.09(+1.50%)
Apr 22, 2019 5.930 6.050 5.930 5.990 661 -0.08(-1.32%)
Apr 18, 2019 5.980 6.070 5.980 6.070 3,500 -0.05(-0.82%)
Apr 17, 2019 6.250 6.250 6.120 6.120 1,040 -0.09(-1.45%)
Apr 16, 2019 6.200 6.220 6.190 6.210 11,187 +0.09(+1.47%)
Apr 15, 2019 6.095 6.120 6.070 6.120 5,565 +0.14(+2.34%)
Apr 12, 2019 6.090 6.090 5.980 5.980 2,800 -0.12(-1.97%)
Apr 11, 2019 6.115 6.115 6.070 6.100 10,709 +0.03(+0.58%)
Apr 10, 2019 6.020 6.065 6.020 6.065 3,132 -0.01(-0.16%)
Apr 09, 2019 6.080 6.100 6.060 6.075 5,632 -0.12(-1.94%)
Apr 08, 2019 6.200 6.205 6.160 6.195 1,441 -0.01(-0.24%)
Apr 05, 2019 6.200 6.310 6.200 6.210 32,900 -0.04(-0.72%)
Apr 04, 2019 6.250 6.255 6.200 6.255 645 -0.13(-2.04%)
Apr 03, 2019 6.405 6.405 6.310 6.385 3,573 -0.04(-0.55%)
Apr 02, 2019 6.350 6.420 6.330 6.420 6,145 -0.01(-0.16%)
Apr 01, 2019 6.535 6.535 6.430 6.430 936 -0.03(-0.46%)
Mar 29, 2019 6.450 6.460 6.400 6.460 2,300 -0.20(-3.00%)
Mar 28, 2019 6.660 6.660 6.660 118 +0.00(+0.00%)
Mar 27, 2019 6.800 6.800 6.660 6.660 4,796 -0.04(-0.60%)
Mar 26, 2019 6.560 6.700 6.540 6.700 5,304 +0.23(+3.55%)
Mar 25, 2019 6.520 6.650 6.470 6.470 1,772 -0.12(-1.90%)
Mar 22, 2019 6.590 6.595 6.590 6.595 400 +0.06(+1.00%)
Mar 21, 2019 6.530 6.660 6.530 6.530 5,372 +0.08(+1.24%)
Mar 20, 2019 6.550 6.670 6.450 6.450 7,323 -0.17(-2.58%)
Mar 19, 2019 6.850 6.850 6.621 6.621 1,421 -0.20(-2.92%)
Mar 18, 2019 6.930 6.930 6.800 6.820 3,706 -0.09(-1.30%)
Mar 15, 2019 6.772 6.910 6.760 6.910 1,800 +0.34(+5.18%)
Mar 14, 2019 6.820 6.820 6.570 6.570 2,064 -0.23(-3.38%)
Mar 13, 2019 6.750 6.800 6.750 6.800 909 +0.01(+0.15%)
Mar 12, 2019 6.640 6.790 6.640 6.790 11,889 +0.24(+3.66%)
Mar 11, 2019 6.550 6.550 6.550 6.550 1,086 -0.21(-3.11%)
Mar 08, 2019 6.620 6.760 6.620 6.760 1,400 +0.07(+1.05%)
Mar 07, 2019 6.610 6.780 6.610 6.690 1,318 -0.11(-1.62%)
Mar 06, 2019 6.780 6.800 6.700 6.800 5,420 -0.04(-0.66%)
Mar 05, 2019 6.850 6.870 6.820 6.845 4,026 -0.17(-2.49%)
Mar 04, 2019 6.900 7.020 6.900 7.020 1,514 +0.15(+2.26%)
Mar 01, 2019 6.850 6.920 6.850 6.865 2,600 +0.07(+0.96%)
Feb 28, 2019 6.800 6.900 6.700 6.800 7,125 -0.04(-0.63%)
Feb 27, 2019 6.960 6.960 6.830 6.843 59,917 +0.03(+0.41%)
Feb 26, 2019 6.780 6.910 6.780 6.815 4,531 +0.07(+0.96%)
Feb 25, 2019 6.710 6.800 6.710 6.750 1,129 -0.19(-2.74%)
Feb 22, 2019 6.940 6.940 6.940 115 +0.00(+0.00%)
Feb 21, 2019 6.940 6.940 6.940 6.940 4,836 +0.16(+2.36%)
Feb 20, 2019 6.740 6.830 6.690 6.780 1,784 -0.01(-0.22%)
Feb 19, 2019 6.930 6.930 6.660 6.795 6,456 +0.17(+2.64%)
Feb 15, 2019 6.620 6.620 6.620 6.620 400 -0.08(-1.19%)
Feb 14, 2019 6.610 6.700 6.610 6.700 6,707 -0.08(-1.18%)
Feb 13, 2019 6.720 6.960 6.720 6.780 10,223 +0.08(+1.27%)
Feb 12, 2019 6.620 6.695 6.620 6.695 7,514 +0.08(+1.29%)
Feb 11, 2019 6.740 6.780 6.610 6.610 904 -0.13(-1.93%)
Feb 08, 2019 6.490 6.740 6.490 6.740 2,000 -0.08(-1.10%)
Feb 07, 2019 6.800 6.920 6.730 6.815 3,711 -0.06(-0.94%)
Feb 06, 2019 6.865 6.920 6.865 6.880 32,811 +0.01(+0.14%)
Feb 05, 2019 6.870 7.000 6.870 6.870 2,799 -0.07(-1.01%)
Feb 04, 2019 7.170 7.170 6.940 6.940 1,177 -0.13(-1.91%)
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.