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 (%)
Jul 31, 2023 6.003 6.250 5.870 6.106 47,344 -0.09(-1.52%)
Jul 28, 2023 6.250 6.250 6.150 6.200 53,003 -0.08(-1.27%)
Jul 27, 2023 6.210 6.444 6.210 6.280 78,415 -0.06(-1.02%)
Jul 26, 2023 6.266 6.390 6.200 6.345 37,720 +0.18(+3.00%)
Jul 25, 2023 6.205 6.350 6.154 6.160 95,160 +0.14(+2.33%)
Jul 24, 2023 6.120 6.240 6.000 6.020 102,882 -0.02(-0.33%)
Jul 21, 2023 5.941 6.190 5.941 6.040 77,119 +0.04(+0.67%)
Jul 20, 2023 5.985 6.010 5.830 6.000 73,286 -0.08(-1.32%)
Jul 19, 2023 5.950 6.140 5.950 6.080 54,712 +0.01(+0.16%)
Jul 18, 2023 6.090 6.210 5.840 6.070 118,190 +0.02(+0.25%)
Jul 17, 2023 6.095 6.190 6.000 6.055 94,689 -0.07(-1.06%)
Jul 14, 2023 6.062 6.140 6.030 6.120 38,302 +0.00(+0.00%)
Jul 13, 2023 6.150 6.210 6.000 6.120 76,369 +0.07(+1.16%)
Jul 12, 2023 5.960 6.128 5.960 6.050 52,503 +0.16(+2.72%)
Jul 11, 2023 5.880 5.910 5.860 5.890 117,845 -0.01(-0.17%)
Jul 10, 2023 5.880 5.900 5.840 5.900 167,519 +0.01(+0.17%)
Jul 07, 2023 5.820 5.890 5.780 5.890 165,540 +0.08(+1.38%)
Jul 06, 2023 5.830 5.850 5.810 5.810 183,032 -0.03(-0.51%)
Jul 05, 2023 5.890 5.940 5.830 5.840 198,923 -0.10(-1.70%)
Jul 03, 2023 5.960 6.010 5.941 5.941 33,248 -0.02(-0.32%)
Jun 30, 2023 5.945 6.000 5.890 5.960 115,371 -0.04(-0.67%)
Jun 29, 2023 6.010 6.100 6.000 6.000 38,938 -0.06(-0.99%)
Jun 28, 2023 6.090 6.100 6.010 6.060 113,021 -0.01(-0.16%)
Jun 27, 2023 6.080 6.140 6.050 6.070 54,185 -0.24(-3.80%)
Jun 26, 2023 6.210 6.310 6.110 6.310 114,849 +0.05(+0.80%)
Jun 23, 2023 6.305 6.360 6.250 6.260 62,824 -0.16(-2.49%)
Jun 22, 2023 6.444 6.490 6.420 6.420 46,990 -0.02(-0.31%)
Jun 21, 2023 6.388 6.470 6.350 6.440 31,174 +0.03(+0.47%)
Jun 20, 2023 6.445 6.470 6.410 6.410 51,952 +0.03(+0.47%)
Jun 16, 2023 6.485 6.600 6.370 6.380 33,742 +0.06(+0.95%)
Jun 15, 2023 6.310 6.340 6.290 6.320 96,658 -0.00(-0.08%)
Jun 14, 2023 6.350 6.450 6.250 6.325 30,644 -0.06(-0.94%)
Jun 13, 2023 6.340 6.558 6.340 6.385 78,648 -0.08(-1.31%)
Jun 12, 2023 6.475 6.500 6.420 6.470 90,715 +0.14(+2.21%)
Jun 09, 2023 6.430 6.430 6.280 6.330 64,348 -0.01(-0.16%)
Jun 08, 2023 6.326 6.370 6.290 6.340 207,673 -0.09(-1.48%)
Jun 07, 2023 6.460 6.460 6.240 6.435 58,719 -0.18(-2.79%)
Jun 06, 2023 6.601 6.700 6.590 6.620 109,724 +0.14(+2.16%)
Jun 05, 2023 6.736 6.740 6.330 6.480 154,614 +0.10(+1.49%)
Jun 02, 2023 6.400 6.400 6.330 6.385 58,756 +0.15(+2.49%)
Jun 01, 2023 6.180 6.270 6.130 6.230 289,173 +0.05(+0.81%)
May 31, 2023 6.132 6.190 6.060 6.180 213,145 +0.16(+2.66%)
May 30, 2023 6.015 6.020 5.980 6.020 116,867 -0.10(-1.63%)
May 26, 2023 6.130 6.220 6.058 6.120 117,578 -0.09(-1.45%)
May 25, 2023 6.380 6.380 6.190 6.210 231,445 -0.07(-1.11%)
May 24, 2023 6.240 6.330 6.170 6.280 55,139 +0.04(+0.64%)
May 23, 2023 6.265 6.290 6.170 6.240 106,046 -0.11(-1.73%)
May 22, 2023 6.290 6.350 6.255 6.350 104,862 +0.13(+2.17%)
May 19, 2023 6.210 6.250 6.190 6.215 155,612 +0.02(+0.40%)
May 18, 2023 6.220 6.260 6.180 6.190 117,983 -0.07(-1.12%)
May 17, 2023 6.210 6.280 6.190 6.260 116,952 -0.06(-0.95%)
May 16, 2023 6.350 6.470 6.300 6.320 307,647 +0.06(+0.96%)
May 15, 2023 6.370 6.370 6.190 6.260 159,276 +0.16(+2.62%)
May 12, 2023 6.160 6.160 6.080 6.100 110,308 -0.16(-2.56%)
May 11, 2023 6.280 6.290 6.210 6.260 93,579 -0.12(-1.88%)
May 10, 2023 6.447 6.530 6.380 6.380 52,976 -0.42(-6.18%)
May 09, 2023 6.755 6.800 6.650 6.800 137,697 +0.09(+1.34%)
May 08, 2023 6.660 6.710 6.610 6.710 168,689 -0.04(-0.59%)
May 05, 2023 6.600 6.810 6.600 6.750 53,240 +0.10(+1.50%)
May 04, 2023 6.700 6.770 6.560 6.650 138,160 -0.04(-0.60%)
May 03, 2023 6.665 6.770 6.560 6.690 115,086 +0.11(+1.67%)
May 02, 2023 6.605 6.740 6.470 6.580 174,137 -0.04(-0.60%)
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.