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

Ono Pharmaceutical (OP: OPHLY )

4.910 +0.030 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM 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, 2020 8.000 8.130 7.870 7.870 7,213 -0.40(-4.84%)
Apr 29, 2020 8.340 8.370 8.270 8.270 11,569 +0.17(+2.10%)
Apr 28, 2020 8.125 8.200 8.100 8.100 3,929 +0.12(+1.57%)
Apr 27, 2020 8.260 8.260 7.950 7.975 5,153 +0.23(+3.04%)
Apr 24, 2020 8.130 8.130 7.720 7.740 2,000 +0.06(+0.78%)
Apr 23, 2020 8.010 8.010 7.670 7.680 2,761 +0.18(+2.40%)
Apr 22, 2020 7.500 7.500 7.500 7.500 1,231 -0.06(-0.79%)
Apr 21, 2020 7.650 7.880 7.510 7.560 5,215 -0.10(-1.31%)
Apr 20, 2020 7.440 7.790 7.440 7.660 4,792 -0.07(-0.91%)
Apr 17, 2020 7.350 7.730 7.350 7.730 800 +0.27(+3.62%)
Apr 16, 2020 7.230 7.840 7.230 7.460 18,969 -0.10(-1.32%)
Apr 15, 2020 8.000 8.000 7.521 7.560 7,174 -0.28(-3.57%)
Apr 14, 2020 7.700 7.840 7.590 7.840 2,415 +0.08(+1.04%)
Apr 13, 2020 7.940 7.940 7.750 7.760 3,383 +0.02(+0.25%)
Apr 09, 2020 7.600 7.910 7.480 7.740 19,400 +0.06(+0.72%)
Apr 08, 2020 8.120 8.120 7.560 7.685 7,066 +0.02(+0.33%)
Apr 07, 2020 8.000 8.000 7.610 7.660 3,512 -0.20(-2.54%)
Apr 06, 2020 7.710 7.860 7.400 7.860 3,315 +0.60(+8.19%)
Apr 03, 2020 7.560 7.590 7.230 7.265 3,400 -0.29(-3.90%)
Apr 02, 2020 7.270 7.590 7.270 7.560 2,439 +0.30(+4.20%)
Apr 01, 2020 7.340 7.350 7.160 7.255 5,098 -0.16(-2.22%)
Mar 31, 2020 7.890 7.890 7.370 7.420 10,650 -0.47(-5.93%)
Mar 30, 2020 7.500 7.888 7.500 7.888 3,162 +0.40(+5.31%)
Mar 27, 2020 7.500 7.880 6.920 7.490 7,400 +0.49(+7.00%)
Mar 26, 2020 7.610 7.610 6.220 7.000 10,979 +0.25(+3.70%)
Mar 25, 2020 6.650 6.750 6.190 6.750 8,138 +0.32(+4.98%)
Mar 24, 2020 6.400 6.500 5.960 6.430 13,787 +0.18(+2.88%)
Mar 23, 2020 6.350 6.350 6.140 6.250 10,048 +0.12(+1.96%)
Mar 20, 2020 5.800 6.510 5.800 6.130 7,000 +0.31(+5.32%)
Mar 19, 2020 6.140 6.290 5.720 5.820 16,095 -0.25(-4.12%)
Mar 18, 2020 6.000 6.300 5.955 6.070 28,386 +0.19(+3.16%)
Mar 17, 2020 5.570 6.050 5.570 5.884 12,341 +0.23(+4.03%)
Mar 16, 2020 5.250 6.030 5.250 5.656 27,362 -0.25(-4.17%)
Mar 13, 2020 6.090 6.180 5.870 5.902 13,600 +0.21(+3.71%)
Mar 12, 2020 6.100 6.130 5.691 5.691 13,239 -0.76(-11.77%)
Mar 11, 2020 6.900 6.900 6.280 6.450 3,534 -0.16(-2.42%)
Mar 10, 2020 6.540 6.720 6.540 6.610 14,075 +0.07(+0.99%)
Mar 09, 2020 6.430 6.620 6.430 6.545 16,927 -0.17(-2.46%)
Mar 06, 2020 6.850 6.880 6.710 6.710 7,100 -0.04(-0.59%)
Mar 05, 2020 6.710 6.830 6.710 6.750 35,476 -0.02(-0.30%)
Mar 04, 2020 6.765 6.840 6.660 6.770 3,194 +0.14(+2.11%)
Mar 03, 2020 6.860 6.910 6.630 6.630 5,034 +0.03(+0.45%)
Mar 02, 2020 6.795 6.795 6.600 6.600 1,672 +0.15(+2.33%)
Feb 28, 2020 6.470 6.730 6.450 6.450 18,000 -0.26(-3.82%)
Feb 27, 2020 6.800 6.960 6.700 6.706 4,804 -0.48(-6.73%)
Feb 26, 2020 7.100 7.190 7.100 7.190 1,785 -0.02(-0.35%)
Feb 25, 2020 7.290 7.380 7.215 7.215 2,250 -0.22(-2.96%)
Feb 24, 2020 7.445 7.445 7.310 7.435 2,755 -0.12(-1.52%)
Feb 21, 2020 7.670 7.670 7.550 7.550 12,000 +0.12(+1.62%)
Feb 20, 2020 7.530 7.530 7.430 7.430 16,051 -0.21(-2.69%)
Feb 19, 2020 7.610 7.635 7.610 7.635 456 +0.03(+0.39%)
Feb 18, 2020 7.610 7.610 7.605 7.605 1,575 -0.14(-1.81%)
Feb 14, 2020 7.810 7.810 7.745 7.745 800 -0.24(-2.94%)
Feb 13, 2020 7.980 7.980 7.980 100 +0.00(+0.00%)
Feb 12, 2020 8.320 8.320 7.880 7.980 3,635 +0.02(+0.19%)
Feb 11, 2020 8.000 8.000 7.965 7.965 881 +0.12(+1.46%)
Feb 10, 2020 7.800 7.935 7.800 7.850 1,200 -0.23(-2.85%)
Feb 07, 2020 8.400 8.400 8.080 8.080 400 +0.04(+0.50%)
Feb 06, 2020 8.040 8.040 8.040 8.040 681 +0.11(+1.43%)
Feb 05, 2020 7.927 7.927 7.927 7.927 575 +0.03(+0.34%)
Feb 04, 2020 8.080 8.080 7.900 7.900 1,586 +0.15(+1.94%)
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.