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

Ono Pharmaceutical (OP: OPHLY )

4.620 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 (%)
Jul 31, 2018 7.765 7.800 7.750 7.800 2,800 +0.08(+1.04%)
Jul 30, 2018 7.720 7.720 7.720 7.720 2,507 -0.23(-2.89%)
Jul 27, 2018 8.035 8.160 7.910 7.950 44,700 +0.15(+1.92%)
Jul 26, 2018 8.090 8.100 7.800 7.800 171,790 -0.03(-0.38%)
Jul 25, 2018 7.630 7.830 7.630 7.830 2,538 -0.04(-0.51%)
Jul 24, 2018 7.750 7.870 7.690 7.870 2,936 -0.07(-0.88%)
Jul 23, 2018 7.720 7.940 7.720 7.940 1,795 +0.22(+2.85%)
Jul 20, 2018 7.785 7.785 7.720 7.720 1,573 -0.06(-0.77%)
Jul 19, 2018 7.820 7.820 7.700 7.780 1,615 +0.04(+0.45%)
Jul 18, 2018 7.690 7.800 7.690 7.745 7,274 +0.03(+0.39%)
Jul 17, 2018 7.650 7.780 7.540 7.715 14,233 -0.02(-0.19%)
Jul 16, 2018 7.500 7.730 7.500 7.730 11,022 +0.15(+1.98%)
Jul 13, 2018 7.660 7.660 7.580 7.580 4,084 -0.10(-1.37%)
Jul 12, 2018 7.700 7.700 7.650 7.685 12,071 +0.17(+2.19%)
Jul 11, 2018 7.535 7.650 7.460 7.520 10,975 -0.07(-0.86%)
Jul 10, 2018 7.640 7.640 7.562 7.585 30,871 -0.24(-3.01%)
Jul 09, 2018 7.760 7.880 7.640 7.820 5,760 +0.06(+0.77%)
Jul 06, 2018 7.760 7.760 7.742 7.760 7,854 +0.16(+2.11%)
Jul 05, 2018 7.555 7.660 7.471 7.600 5,863 +0.09(+1.27%)
Jul 03, 2018 7.505 7.505 7.505 0 +0.00(+0.07%)
Jul 02, 2018 7.455 7.510 7.455 7.500 2,848 -0.26(-3.35%)
Jun 29, 2018 7.790 7.790 7.670 7.760 1,112 +0.14(+1.84%)
Jun 28, 2018 7.740 7.860 7.620 7.620 5,821 -0.12(-1.55%)
Jun 27, 2018 7.975 7.975 7.740 7.740 1,624 -0.32(-3.97%)
Jun 26, 2018 8.160 8.160 8.060 8.060 113,028 -0.07(-0.86%)
Jun 25, 2018 8.090 8.190 8.090 8.130 223,190 +0.03(+0.37%)
Jun 22, 2018 8.300 8.300 8.100 8.100 2,310 -0.06(-0.74%)
Jun 21, 2018 8.045 8.160 7.930 8.160 1,300 +0.04(+0.49%)
Jun 20, 2018 8.120 8.120 8.120 8.120 195 +0.08(+0.97%)
Jun 18, 2018 8.042 8.042 8.042 51 -0.05(-0.65%)
Jun 15, 2018 8.095 7.960 8.095 808 +0.14(+1.70%)
Jun 14, 2018 7.960 7.960 7.960 7.960 672 +0.16(+2.05%)
Jun 13, 2018 7.800 7.800 7.800 7.800 460 +0.02(+0.26%)
Jun 12, 2018 7.780 7.780 7.780 7.780 129 +0.00(+0.05%)
Jun 11, 2018 7.776 7.776 7.776 7.776 162 +0.10(+1.25%)
Jun 08, 2018 7.710 7.720 7.650 7.680 72,195 -0.01(-0.13%)
Jun 07, 2018 7.750 7.850 7.690 7.690 176,051 -0.19(-2.41%)
Jun 06, 2018 7.650 7.880 7.650 7.880 1,150 -0.05(-0.63%)
Jun 05, 2018 7.815 7.930 7.746 7.930 3,159 -0.19(-2.28%)
Jun 04, 2018 8.220 8.220 8.115 8.115 5,198 -0.03(-0.40%)
Jun 01, 2018 8.148 8.148 8.148 8.148 352 -0.08(-0.94%)
May 31, 2018 8.240 8.240 8.225 8.225 268 +0.15(+1.81%)
May 30, 2018 8.079 8.079 8.079 8.079 487 -0.24(-2.90%)
May 29, 2018 8.140 8.320 8.140 8.320 6,469 +0.02(+0.27%)
May 25, 2018 8.298 8.298 8.298 0 +0.06(+0.70%)
May 23, 2018 8.240 8.240 8.240 98 +0.07(+0.86%)
May 22, 2018 8.170 8.170 8.170 8.170 437 -0.12(-1.45%)
May 21, 2018 8.290 8.290 8.290 8.290 487 +0.03(+0.36%)
May 18, 2018 8.260 8.260 8.260 8.260 327 +0.25(+3.12%)
May 17, 2018 8.010 8.010 8.010 8.010 200 -0.24(-2.91%)
May 16, 2018 8.135 8.250 8.135 8.250 319 +0.35(+4.43%)
May 11, 2018 7.900 7.900 7.900 43 +0.33(+4.43%)
May 10, 2018 7.510 7.565 7.510 7.565 329 +0.07(+0.87%)
May 09, 2018 7.500 7.500 7.500 7.500 205 -0.32(-4.09%)
May 08, 2018 7.620 7.820 7.620 7.820 556 +0.09(+1.16%)
May 07, 2018 7.720 7.730 7.640 7.730 4,971 +0.09(+1.18%)
May 03, 2018 7.640 7.640 7.640 0 +0.06(+0.82%)
May 02, 2018 7.577 7.577 7.577 7.577 234 +0.05(+0.63%)
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.