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 (%)
Dec 31, 2019 7.610 7.610 7.550 7.550 300 -0.06(-0.79%)
Dec 30, 2019 7.510 7.610 7.510 7.610 1,006 -0.03(-0.39%)
Dec 27, 2019 7.640 7.640 7.640 7.640 100 -0.02(-0.26%)
Dec 26, 2019 7.550 7.660 7.550 7.660 1,155 +0.12(+1.59%)
Dec 24, 2019 7.480 7.540 7.480 7.540 600 -0.03(-0.40%)
Dec 23, 2019 7.560 7.570 7.510 7.570 1,957 +0.21(+2.85%)
Dec 20, 2019 7.470 7.470 7.360 7.360 51,300 -0.09(-1.21%)
Dec 19, 2019 7.360 7.560 7.360 7.450 1,975 +0.12(+1.64%)
Dec 18, 2019 7.530 7.530 7.330 7.330 1,746 -0.11(-1.48%)
Dec 17, 2019 7.490 7.490 7.440 7.440 374 +0.06(+0.81%)
Dec 16, 2019 7.380 7.380 7.380 7.380 489 -0.06(-0.81%)
Dec 13, 2019 7.440 7.480 7.440 7.440 7,300 -0.04(-0.53%)
Dec 12, 2019 7.480 7.520 7.430 7.480 5,105 -0.01(-0.13%)
Dec 11, 2019 7.465 7.490 7.465 7.490 21,890 +0.08(+1.08%)
Dec 10, 2019 7.510 7.510 7.410 7.410 4,689 -0.13(-1.79%)
Dec 09, 2019 7.500 7.545 7.500 7.545 3,367 +0.06(+0.80%)
Dec 06, 2019 7.485 7.485 7.485 7.485 200 +0.08(+1.13%)
Dec 05, 2019 7.400 7.580 7.400 7.401 6,222 +0.03(+0.42%)
Dec 04, 2019 7.370 7.580 7.370 7.370 2,508 +0.07(+0.96%)
Dec 03, 2019 7.510 7.510 7.300 7.300 18,638 -0.01(-0.14%)
Dec 02, 2019 7.330 7.520 7.310 7.310 904 -0.28(-3.69%)
Nov 29, 2019 7.590 7.590 7.590 7.590 100 +0.10(+1.34%)
Nov 27, 2019 7.460 7.570 7.460 7.490 900 +0.11(+1.49%)
Nov 26, 2019 7.260 7.380 7.260 7.380 691 -0.12(-1.55%)
Nov 25, 2019 7.540 7.540 7.496 7.496 2,265 -0.03(-0.45%)
Nov 22, 2019 7.530 7.530 7.530 7.530 1,800 +0.12(+1.62%)
Nov 21, 2019 7.570 7.570 7.410 7.410 67,314 +0.01(+0.11%)
Nov 20, 2019 7.350 7.402 7.180 7.402 29,535 +0.14(+1.96%)
Nov 19, 2019 7.260 7.260 7.260 7.260 440 +0.28(+4.01%)
Nov 18, 2019 7.080 7.190 6.980 6.980 1,479 +0.17(+2.50%)
Nov 15, 2019 6.760 6.810 6.760 6.810 60,400 +0.14(+2.18%)
Nov 14, 2019 6.750 6.750 6.665 6.665 54,589 -0.05(-0.82%)
Nov 13, 2019 6.610 6.720 6.610 6.720 529 +0.05(+0.75%)
Nov 12, 2019 6.670 6.670 6.670 79 +0.00(+0.00%)
Nov 11, 2019 6.670 6.670 6.670 69 +0.00(+0.00%)
Nov 08, 2019 6.670 6.860 6.670 6.670 1,600 +0.06(+0.83%)
Nov 07, 2019 6.590 6.640 6.590 6.615 2,032 +0.29(+4.50%)
Nov 06, 2019 6.330 6.330 6.330 6.330 829 -0.09(-1.46%)
Nov 05, 2019 6.410 6.455 6.410 6.423 1,429 +0.13(+2.12%)
Nov 04, 2019 6.220 6.290 6.220 6.290 1,508 -0.02(-0.32%)
Nov 01, 2019 6.300 6.310 6.300 6.310 600 +0.05(+0.80%)
Oct 31, 2019 6.220 6.290 6.120 6.260 1,930 +0.14(+2.29%)
Oct 30, 2019 6.210 6.210 6.120 6.120 4,839 -0.06(-0.97%)
Oct 29, 2019 6.190 6.190 6.180 6.180 1,184 +0.08(+1.39%)
Oct 28, 2019 6.150 6.150 5.970 6.095 7,869 -0.13(-2.10%)
Oct 25, 2019 6.230 6.230 6.140 6.226 1,600 +0.07(+1.06%)
Oct 24, 2019 6.016 6.160 6.016 6.160 26,621 +0.08(+1.40%)
Oct 23, 2019 6.060 6.090 6.060 6.075 10,543 +0.04(+0.58%)
Oct 22, 2019 6.030 6.150 6.030 6.040 25,647 +0.10(+1.68%)
Oct 21, 2019 5.834 5.970 5.800 5.940 18,824 +0.08(+1.37%)
Oct 18, 2019 5.820 5.900 5.820 5.860 7,500 -0.07(-1.18%)
Oct 17, 2019 6.010 6.010 5.930 5.930 11,565 -0.02(-0.34%)
Oct 16, 2019 6.000 6.000 5.910 5.950 34,609 +0.01(+0.17%)
Oct 15, 2019 5.940 6.050 5.820 5.940 162,034 +0.13(+2.24%)
Oct 14, 2019 5.770 5.950 5.770 5.810 3,234 -0.07(-1.11%)
Oct 11, 2019 5.760 5.907 5.760 5.875 13,900 +0.07(+1.12%)
Oct 10, 2019 5.890 5.890 5.730 5.810 12,042 -0.00(-0.04%)
Oct 09, 2019 5.770 5.930 5.770 5.812 9,189 -0.03(-0.44%)
Oct 08, 2019 5.810 5.890 5.790 5.838 11,033 +0.09(+1.53%)
Oct 07, 2019 5.820 5.868 5.740 5.750 8,860 -0.13(-2.21%)
Oct 04, 2019 5.900 5.900 5.750 5.880 9,700 +0.05(+0.86%)
Oct 03, 2019 5.750 5.830 5.750 5.830 18,436 -0.04(-0.68%)
Oct 02, 2019 5.980 5.980 5.830 5.870 39,564 -0.14(-2.33%)
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.