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

Ono Pharmaceutical (OP: OPHLY )

4.790 -0.150 (-3.04%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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 31, 2017 6.950 7.000 6.950 7.000 26,956 +0.08(+1.16%)
May 30, 2017 6.880 6.950 6.880 6.920 7,562 -0.11(-1.56%)
May 26, 2017 7.050 7.050 7.000 7.030 8,646 +0.02(+0.29%)
May 25, 2017 7.000 7.010 6.940 7.010 17,619 -0.01(-0.14%)
May 24, 2017 6.980 7.020 6.980 7.020 14,224 -0.02(-0.28%)
May 23, 2017 7.070 7.150 7.010 7.040 19,708 -0.08(-1.12%)
May 22, 2017 7.110 7.140 7.090 7.120 13,325 -0.07(-0.97%)
May 19, 2017 7.120 7.190 7.120 7.190 5,219 -0.05(-0.69%)
May 18, 2017 7.250 7.250 7.190 7.240 41,269 +0.01(+0.14%)
May 17, 2017 7.230 7.230 7.160 7.230 37,068 +0.11(+1.54%)
May 16, 2017 7.170 7.170 7.090 7.120 16,771 -0.01(-0.14%)
May 15, 2017 7.109 7.190 7.090 7.130 11,994 +0.12(+1.78%)
May 12, 2017 7.030 7.030 7.005 7.005 11,695 +0.17(+2.41%)
May 11, 2017 6.840 6.840 6.790 6.840 23,511 -0.27(-3.80%)
May 10, 2017 7.100 7.110 7.070 7.110 28,633 -0.03(-0.42%)
May 09, 2017 7.120 7.160 7.100 7.140 51,773 +0.10(+1.42%)
May 08, 2017 7.000 7.080 6.990 7.040 7,103 +0.13(+1.92%)
May 05, 2017 6.930 6.930 6.900 6.907 7,012 -0.05(-0.75%)
May 04, 2017 6.905 6.990 6.900 6.960 7,982 +0.01(+0.22%)
May 03, 2017 6.870 6.960 6.870 6.945 23,524 -0.04(-0.50%)
May 02, 2017 6.820 6.980 6.800 6.980 14,564 +0.14(+1.97%)
May 01, 2017 6.890 6.890 6.830 6.845 21,027 -0.04(-0.51%)
Apr 28, 2017 6.840 6.880 6.830 6.880 13,021 -0.03(-0.36%)
Apr 27, 2017 6.800 6.950 6.740 6.905 25,608 +0.20(+2.91%)
Apr 26, 2017 6.700 6.780 6.700 6.710 5,976 -0.13(-1.90%)
Apr 25, 2017 6.800 6.840 6.800 6.840 18,511 -0.07(-1.01%)
Apr 24, 2017 6.820 6.920 6.820 6.910 12,087 +0.11(+1.62%)
Apr 21, 2017 6.797 6.830 6.775 6.800 19,876 +0.03(+0.44%)
Apr 20, 2017 6.790 6.790 6.740 6.770 9,599 +0.00(+0.07%)
Apr 19, 2017 6.770 6.790 6.760 6.765 4,678 -0.03(-0.49%)
Apr 18, 2017 6.780 6.810 6.770 6.798 33,635 -0.10(-1.48%)
Apr 17, 2017 6.920 6.920 6.830 6.900 8,404 +0.15(+2.22%)
Apr 13, 2017 6.748 6.770 6.740 6.750 61,225 -0.08(-1.17%)
Apr 12, 2017 6.790 6.830 6.790 6.830 4,960 -0.07(-1.01%)
Apr 11, 2017 6.880 6.900 6.850 6.900 22,960 -0.01(-0.14%)
Apr 10, 2017 6.878 6.910 6.860 6.910 9,085 -0.02(-0.29%)
Apr 07, 2017 6.940 6.940 6.930 6.930 1,814 -0.01(-0.14%)
Apr 06, 2017 6.910 6.940 6.910 6.940 9,307 +0.03(+0.43%)
Apr 05, 2017 6.920 6.930 6.880 6.910 44,295 -0.02(-0.29%)
Apr 04, 2017 6.980 6.980 6.900 6.930 22,336 +0.03(+0.43%)
Apr 03, 2017 7.000 7.000 6.770 6.900 30,429 +0.02(+0.29%)
Mar 31, 2017 6.870 6.920 6.870 6.880 5,787 -0.07(-1.01%)
Mar 30, 2017 6.950 6.990 6.930 6.950 22,277 -0.17(-2.39%)
Mar 29, 2017 7.157 7.160 7.090 7.120 1,992 -0.04(-0.56%)
Mar 28, 2017 7.180 7.200 7.070 7.160 30,518 +0.03(+0.42%)
Mar 27, 2017 7.010 7.130 7.010 7.130 27,001 -0.07(-0.97%)
Mar 24, 2017 7.200 7.200 7.150 7.200 5,589 +0.12(+1.69%)
Mar 23, 2017 7.080 7.200 7.050 7.080 7,700 +0.03(+0.43%)
Mar 22, 2017 6.980 7.120 6.980 7.050 3,218 -0.05(-0.70%)
Mar 21, 2017 7.100 7.130 7.030 7.100 4,658 -0.02(-0.28%)
Mar 20, 2017 7.090 7.120 7.090 7.120 1,775 -0.02(-0.28%)
Mar 17, 2017 7.010 7.140 7.010 7.140 3,601 +0.00(+0.00%)
Mar 16, 2017 7.200 7.210 7.110 7.140 4,830 -0.08(-1.11%)
Mar 15, 2017 7.100 7.220 7.090 7.220 13,604 +0.00(+0.00%)
Mar 14, 2017 7.220 7.220 7.140 7.220 8,960 +0.01(+0.21%)
Mar 13, 2017 7.190 7.260 7.130 7.205 8,043 +0.07(+0.91%)
Mar 10, 2017 7.030 7.140 7.030 7.140 23,543 +0.01(+0.14%)
Mar 09, 2017 7.120 7.150 7.086 7.130 21,944 -0.07(-0.97%)
Mar 08, 2017 7.150 7.200 7.150 7.200 16,477 -0.06(-0.89%)
Mar 07, 2017 7.390 7.390 7.200 7.265 50,261 +0.03(+0.48%)
Mar 06, 2017 7.242 7.268 7.200 7.230 9,463 -0.07(-0.96%)
Mar 03, 2017 7.270 7.300 7.230 7.300 15,319 -0.07(-0.95%)
Mar 02, 2017 7.370 7.370 7.300 7.370 5,796 +0.05(+0.68%)
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.