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

Ono Pharmaceutical (OP: OPHLY )

4.826 -0.034 (-0.70%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 2, 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 (%)
May 01, 2024 4.826 4.910 4.790 4.860 120,612 +0.13(+2.75%)
Apr 30, 2024 4.770 4.880 4.730 4.730 72,202 -0.15(-3.07%)
Apr 29, 2024 4.840 4.920 4.826 4.880 140,488 +0.02(+0.41%)
Apr 26, 2024 4.800 4.860 4.800 4.860 121,418 +0.07(+1.46%)
Apr 25, 2024 4.805 4.930 4.705 4.790 154,581 -0.10(-2.04%)
Apr 24, 2024 4.885 4.910 4.847 4.890 145,316 -0.00(-0.01%)
Apr 23, 2024 4.950 4.960 4.880 4.890 195,368 -0.02(-0.40%)
Apr 22, 2024 4.950 4.975 4.890 4.910 200,341 +0.12(+2.51%)
Apr 19, 2024 4.820 4.830 4.790 4.790 211,050 -0.09(-1.84%)
Apr 18, 2024 4.853 4.940 4.780 4.880 209,660 -0.11(-2.20%)
Apr 17, 2024 5.000 5.150 4.960 4.990 285,992 -0.07(-1.38%)
Apr 16, 2024 5.100 5.105 5.025 5.060 361,381 +0.08(+1.61%)
Apr 15, 2024 5.095 5.190 4.980 4.980 163,263 -0.11(-2.16%)
Apr 12, 2024 5.095 5.180 5.030 5.090 63,947 -0.06(-1.17%)
Apr 11, 2024 5.135 5.270 5.000 5.150 204,702 -0.05(-0.96%)
Apr 10, 2024 5.340 5.360 5.200 5.200 100,369 -0.06(-1.14%)
Apr 09, 2024 5.410 5.410 5.230 5.260 131,203 -0.08(-1.50%)
Apr 08, 2024 5.440 5.440 5.260 5.340 189,881 -0.03(-0.56%)
Apr 05, 2024 5.335 5.370 5.300 5.370 68,734 +0.05(+0.94%)
Apr 04, 2024 5.325 5.370 5.280 5.320 154,363 -0.10(-1.85%)
Apr 03, 2024 5.385 5.440 5.350 5.420 104,030 -0.04(-0.73%)
Apr 02, 2024 5.430 5.495 5.420 5.460 47,498 +0.03(+0.63%)
Apr 01, 2024 5.430 5.540 5.370 5.426 67,503 -0.01(-0.26%)
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%)
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.