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

Ono Pharmaceutical (OP: OPHLY )

4.620 -0.110 (-2.33%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 7, 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 (%)
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%)
Feb 03, 2020 7.865 7.865 7.750 7.750 613 -0.03(-0.39%)
Jan 31, 2020 7.780 7.780 7.780 127 +0.00(+0.00%)
Jan 30, 2020 7.620 7.780 7.620 7.780 1,219 +0.03(+0.39%)
Jan 29, 2020 7.865 7.865 7.750 7.750 851 +0.02(+0.26%)
Jan 28, 2020 7.730 7.850 7.730 7.730 1,485 +0.04(+0.52%)
Jan 27, 2020 7.690 7.690 7.690 7.690 422 -0.22(-2.78%)
Jan 24, 2020 7.905 7.910 7.810 7.910 2,200 -0.03(-0.38%)
Jan 23, 2020 7.945 7.945 7.940 7.940 903 +0.09(+1.15%)
Jan 22, 2020 7.890 7.890 7.850 7.850 642 -0.06(-0.76%)
Jan 21, 2020 7.919 7.919 7.770 7.910 1,085 +0.23(+2.99%)
Jan 17, 2020 7.680 7.680 7.680 7.680 200 -0.14(-1.79%)
Jan 16, 2020 7.820 7.820 7.820 7.820 1,189 -0.05(-0.64%)
Jan 15, 2020 7.870 7.870 7.870 7.870 123 +0.16(+2.07%)
Jan 14, 2020 7.710 7.710 7.710 7.710 851 +0.03(+0.39%)
Jan 13, 2020 7.680 7.680 7.680 97 +0.00(+0.00%)
Jan 10, 2020 7.760 7.760 7.680 7.680 3,800 -0.08(-0.97%)
Jan 09, 2020 7.755 7.755 7.755 7.755 307 +0.23(+3.06%)
Jan 08, 2020 7.525 7.525 7.525 2 +0.00(+0.00%)
Jan 07, 2020 7.546 7.546 7.525 7.525 318 +0.01(+0.07%)
Jan 06, 2020 7.530 7.530 7.450 7.520 2,737 -0.11(-1.44%)
Jan 03, 2020 7.459 7.650 7.459 7.630 700 +0.21(+2.83%)
Jan 02, 2020 7.420 7.420 7.420 7.420 1,000 -0.13(-1.72%)
Dec 31, 2019 7.610 7.610 7.550 7.550 300 -0.06(-0.79%)
Dec 30, 2019 7.510 7.610 7.510 7.610 1,006 -0.03(-0.39%)
Dec 27, 2019 7.640 7.640 7.640 7.640 100 -0.02(-0.26%)
Dec 26, 2019 7.550 7.660 7.550 7.660 1,155 +0.12(+1.59%)
Dec 24, 2019 7.480 7.540 7.480 7.540 600 -0.03(-0.40%)
Dec 23, 2019 7.560 7.570 7.510 7.570 1,957 +0.21(+2.85%)
Dec 20, 2019 7.470 7.470 7.360 7.360 51,300 -0.09(-1.21%)
Dec 19, 2019 7.360 7.560 7.360 7.450 1,975 +0.12(+1.64%)
Dec 18, 2019 7.530 7.530 7.330 7.330 1,746 -0.11(-1.48%)
Dec 17, 2019 7.490 7.490 7.440 7.440 374 +0.06(+0.81%)
Dec 16, 2019 7.380 7.380 7.380 7.380 489 -0.06(-0.81%)
Dec 13, 2019 7.440 7.480 7.440 7.440 7,300 -0.04(-0.53%)
Dec 12, 2019 7.480 7.520 7.430 7.480 5,105 -0.01(-0.13%)
Dec 11, 2019 7.465 7.490 7.465 7.490 21,890 +0.08(+1.08%)
Dec 10, 2019 7.510 7.510 7.410 7.410 4,689 -0.13(-1.79%)
Dec 09, 2019 7.500 7.545 7.500 7.545 3,367 +0.06(+0.80%)
Dec 06, 2019 7.485 7.485 7.485 7.485 200 +0.08(+1.13%)
Dec 05, 2019 7.400 7.580 7.400 7.401 6,222 +0.03(+0.42%)
Dec 04, 2019 7.370 7.580 7.370 7.370 2,508 +0.07(+0.96%)
Dec 03, 2019 7.510 7.510 7.300 7.300 18,638 -0.01(-0.14%)
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.