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

Ono Pharmaceutical (OP: OPHLY )

4.920 +0.040 (+0.82%)
Streaming Delayed Price Updated: 10:21 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 (%)
Mar 28, 2024 5.415 5.489 5.379 5.440 55,166 -0.02(-0.46%)
Mar 27, 2024 5.485 5.520 5.430 5.465 86,540 -0.08(-1.35%)
Mar 26, 2024 5.555 5.555 5.460 5.540 90,516 +0.02(+0.36%)
Mar 25, 2024 5.510 5.540 5.440 5.520 173,112 +0.04(+0.73%)
Mar 22, 2024 5.670 5.670 5.430 5.480 210,414 -0.02(-0.36%)
Mar 21, 2024 5.480 5.500 5.470 5.500 58,209 -0.05(-0.90%)
Mar 20, 2024 5.494 5.550 5.440 5.550 50,344 +0.01(+0.18%)
Mar 19, 2024 5.480 5.550 5.450 5.540 110,964 -0.05(-0.89%)
Mar 18, 2024 5.520 5.610 5.430 5.590 61,808 +0.02(+0.36%)
Mar 15, 2024 5.570 5.590 5.550 5.570 76,602 +0.14(+2.58%)
Mar 14, 2024 5.430 5.530 5.420 5.430 55,508 -0.12(-2.16%)
Mar 13, 2024 5.536 5.560 5.500 5.550 30,347 +0.02(+0.36%)
Mar 12, 2024 5.424 5.540 5.424 5.530 149,455 +0.07(+1.28%)
Mar 11, 2024 5.460 5.550 5.372 5.460 59,909 -0.02(-0.36%)
Mar 08, 2024 5.440 5.500 5.410 5.480 44,105 +0.06(+1.11%)
Mar 07, 2024 5.400 5.450 5.390 5.420 179,540 +0.02(+0.37%)
Mar 06, 2024 5.410 5.450 5.380 5.400 126,188 +0.13(+2.47%)
Mar 05, 2024 5.300 5.350 5.250 5.270 96,961 -0.24(-4.36%)
Mar 04, 2024 5.490 5.540 5.480 5.510 66,671 +0.01(+0.18%)
Mar 01, 2024 5.390 5.500 5.310 5.500 55,721 +0.06(+1.10%)
Feb 29, 2024 5.310 5.480 5.310 5.440 178,505 +0.05(+0.93%)
Feb 28, 2024 5.352 5.450 5.352 5.390 50,479 -0.02(-0.40%)
Feb 27, 2024 5.378 5.440 5.345 5.412 80,666 +0.06(+1.15%)
Feb 26, 2024 5.360 5.390 5.325 5.350 101,485 +0.03(+0.56%)
Feb 23, 2024 5.305 5.360 5.305 5.320 67,108 +0.04(+0.76%)
Feb 22, 2024 5.310 5.360 5.260 5.280 132,096 -0.03(-0.56%)
Feb 21, 2024 5.320 5.340 5.289 5.310 171,511 -0.09(-1.67%)
Feb 20, 2024 5.410 5.460 5.360 5.400 176,801 +0.04(+0.65%)
Feb 16, 2024 5.350 5.380 5.350 5.365 77,031 +0.08(+1.61%)
Feb 15, 2024 5.275 5.370 5.250 5.280 139,632 -0.19(-3.47%)
Feb 14, 2024 5.470 5.490 5.438 5.470 104,930 -0.02(-0.36%)
Feb 13, 2024 5.530 5.550 5.440 5.490 118,652 -0.11(-1.96%)
Feb 12, 2024 5.485 5.600 5.360 5.600 98,289 +0.04(+0.72%)
Feb 09, 2024 5.550 5.610 5.490 5.560 97,060 -0.03(-0.54%)
Feb 08, 2024 5.585 5.630 5.530 5.590 104,967 -0.05(-0.89%)
Feb 07, 2024 5.650 5.650 5.590 5.640 134,670 -0.02(-0.32%)
Feb 06, 2024 5.645 5.680 5.610 5.658 82,904 -0.04(-0.74%)
Feb 05, 2024 5.650 5.700 5.650 5.700 79,875 +0.05(+0.88%)
Feb 02, 2024 5.675 5.690 5.630 5.650 47,829 -0.07(-1.22%)
Feb 01, 2024 5.730 5.730 5.690 5.720 30,774 -0.19(-3.21%)
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%)
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.