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

Ono Pharmaceutical (OP: OPHLY )

4.770 +0.140 (+3.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2023 6.750 6.810 6.690 6.720 388,523 -0.10(-1.47%)
Feb 27, 2023 6.860 6.890 6.810 6.820 163,938 +0.05(+0.72%)
Feb 24, 2023 6.830 6.830 6.770 6.771 82,294 -0.06(-0.86%)
Feb 23, 2023 6.840 6.880 6.750 6.830 135,946 +0.04(+0.59%)
Feb 22, 2023 6.930 7.000 6.790 6.790 147,527 -0.13(-1.88%)
Feb 21, 2023 6.990 7.005 6.860 6.920 142,100 -0.14(-1.98%)
Feb 17, 2023 6.995 7.060 6.950 7.060 53,020 -0.02(-0.28%)
Feb 16, 2023 7.090 7.110 7.010 7.080 38,898 +0.00(+0.00%)
Feb 15, 2023 7.005 7.110 7.005 7.080 24,665 -0.08(-1.05%)
Feb 14, 2023 7.165 7.240 7.100 7.155 48,734 +0.00(+0.07%)
Feb 13, 2023 7.040 7.150 7.040 7.150 79,683 -0.05(-0.69%)
Feb 10, 2023 7.260 7.260 7.150 7.200 50,233 +0.03(+0.42%)
Feb 09, 2023 7.225 7.260 7.170 7.170 119,544 +0.02(+0.28%)
Feb 08, 2023 7.130 7.152 7.080 7.150 75,845 +0.02(+0.28%)
Feb 07, 2023 7.000 7.170 7.000 7.130 83,944 +0.05(+0.71%)
Feb 06, 2023 7.060 7.100 7.040 7.080 73,346 -0.01(-0.14%)
Feb 03, 2023 7.145 7.190 7.090 7.090 99,460 -0.22(-3.01%)
Feb 02, 2023 7.345 7.355 7.310 7.310 31,806 +0.06(+0.83%)
Feb 01, 2023 7.306 7.330 7.250 7.250 58,650 +0.05(+0.69%)
Jan 31, 2023 7.200 7.240 7.174 7.200 45,407 -0.12(-1.64%)
Jan 30, 2023 7.310 7.440 7.310 7.320 99,055 -0.03(-0.41%)
Jan 27, 2023 7.420 7.430 7.350 7.350 154,999 -0.10(-1.31%)
Jan 26, 2023 7.470 7.470 7.420 7.447 34,089 +0.06(+0.78%)
Jan 25, 2023 7.430 7.480 7.360 7.390 129,608 +0.02(+0.27%)
Jan 24, 2023 7.380 7.450 7.340 7.370 67,065 -0.03(-0.41%)
Jan 23, 2023 7.390 7.414 7.325 7.400 22,733 -0.06(-0.80%)
Jan 20, 2023 7.405 7.460 7.350 7.460 51,245 +0.02(+0.27%)
Jan 19, 2023 7.440 7.500 7.370 7.440 219,311 +0.10(+1.36%)
Jan 18, 2023 7.420 7.484 7.340 7.340 398,554 -0.00(-0.07%)
Jan 17, 2023 7.300 7.390 7.290 7.345 91,296 -0.04(-0.47%)
Jan 13, 2023 7.375 7.392 7.350 7.380 22,547 +0.06(+0.82%)
Jan 12, 2023 7.350 7.450 7.300 7.320 86,123 +0.07(+0.97%)
Jan 11, 2023 7.295 7.409 7.180 7.250 201,001 +0.12(+1.68%)
Jan 10, 2023 7.180 7.190 7.100 7.130 108,147 -0.13(-1.79%)
Jan 09, 2023 7.110 7.340 7.100 7.260 69,027 +0.13(+1.82%)
Jan 06, 2023 7.140 7.242 7.100 7.130 50,857 +0.10(+1.42%)
Jan 05, 2023 7.009 7.210 6.940 7.030 134,624 -0.30(-4.09%)
Jan 04, 2023 7.500 7.520 7.270 7.330 57,185 -0.42(-5.36%)
Jan 03, 2023 7.765 7.810 7.670 7.745 29,070 +0.08(+0.98%)
Dec 30, 2022 7.757 7.800 7.660 7.670 19,720 -0.12(-1.54%)
Dec 29, 2022 7.770 8.020 7.770 7.790 16,407 +0.10(+1.30%)
Dec 28, 2022 7.970 7.970 7.690 7.690 33,265 -0.11(-1.41%)
Dec 27, 2022 8.000 8.000 7.800 7.800 39,267 -0.35(-4.35%)
Dec 23, 2022 8.290 8.290 8.155 8.155 20,342 -0.29(-3.49%)
Dec 22, 2022 8.480 8.480 8.250 8.450 7,469 +0.02(+0.24%)
Dec 21, 2022 8.420 8.480 8.420 8.430 11,794 -0.05(-0.59%)
Dec 20, 2022 8.375 8.510 8.350 8.480 32,074 +0.30(+3.73%)
Dec 19, 2022 8.200 8.270 8.100 8.175 15,292 -0.09(-1.15%)
Dec 16, 2022 8.227 8.270 8.140 8.270 9,982 +0.04(+0.49%)
Dec 15, 2022 8.240 8.430 8.200 8.230 10,826 -0.13(-1.56%)
Dec 14, 2022 8.710 8.710 8.360 8.360 6,511 -0.12(-1.42%)
Dec 13, 2022 8.440 8.500 8.417 8.480 13,576 +0.19(+2.29%)
Dec 12, 2022 8.300 8.300 8.220 8.290 7,981 +0.04(+0.48%)
Dec 09, 2022 8.350 8.350 8.230 8.250 10,064 -0.07(-0.84%)
Dec 08, 2022 8.265 8.330 8.210 8.320 13,701 +0.09(+1.09%)
Dec 07, 2022 8.210 8.270 8.200 8.230 9,239 +0.24(+3.00%)
Dec 06, 2022 8.195 8.207 7.990 7.990 15,696 -0.01(-0.11%)
Dec 05, 2022 8.105 8.160 7.970 7.999 7,703 -0.27(-3.28%)
Dec 02, 2022 8.220 8.360 8.165 8.270 6,359 -0.20(-2.36%)
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.