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

Ono Pharmaceutical (OP: OPHLY )

3.750 +0.070 (+1.90%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 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 (%)
Nov 26, 2024 3.755 3.900 3.660 3.750 878,939 +0.07(+1.90%)
Nov 25, 2024 3.768 3.768 3.640 3.680 1,165,222 -0.06(-1.60%)
Nov 22, 2024 3.870 3.910 3.710 3.740 438,002 +0.01(+0.27%)
Nov 21, 2024 3.738 3.940 3.660 3.730 630,702 +0.05(+1.36%)
Nov 20, 2024 3.700 3.710 3.680 3.680 480,277 -0.09(-2.39%)
Nov 19, 2024 3.760 3.780 3.740 3.770 1,188,361 -0.06(-1.57%)
Nov 18, 2024 3.790 3.830 3.700 3.830 1,289,729 -0.05(-1.29%)
Nov 15, 2024 3.835 3.880 3.830 3.880 714,658 +0.04(+1.04%)
Nov 14, 2024 3.790 3.860 3.720 3.840 1,033,739 -0.06(-1.54%)
Nov 13, 2024 3.915 3.930 3.880 3.900 1,044,250 -0.06(-1.52%)
Nov 12, 2024 3.980 3.980 3.920 3.960 754,450 -0.08(-1.98%)
Nov 11, 2024 4.030 4.050 4.010 4.040 526,450 -0.10(-2.42%)
Nov 08, 2024 4.120 4.140 4.100 4.140 278,182 -0.22(-5.05%)
Nov 07, 2024 4.320 4.370 4.200 4.360 789,606 +0.22(+5.31%)
Nov 06, 2024 4.160 4.170 4.140 4.140 279,603 -0.11(-2.59%)
Nov 05, 2024 4.215 4.250 4.150 4.250 564,265 -0.04(-0.93%)
Nov 04, 2024 4.150 4.300 4.150 4.290 435,059 +0.06(+1.42%)
Nov 01, 2024 4.260 4.270 4.150 4.230 286,540 +0.10(+2.42%)
Oct 31, 2024 4.230 4.440 4.020 4.130 517,838 -0.03(-0.72%)
Oct 30, 2024 4.200 4.260 4.140 4.160 441,710 -0.06(-1.42%)
Oct 29, 2024 4.205 4.230 4.190 4.220 472,122 +0.03(+0.72%)
Oct 28, 2024 4.295 4.327 4.070 4.190 318,748 +0.01(+0.24%)
Oct 25, 2024 4.103 4.190 4.100 4.180 413,338 -0.03(-0.71%)
Oct 24, 2024 4.240 4.240 4.190 4.210 401,717 -0.04(-0.94%)
Oct 23, 2024 4.310 4.320 4.200 4.250 446,472 -0.09(-2.11%)
Oct 22, 2024 4.249 4.350 4.249 4.342 276,037 -0.07(-1.55%)
Oct 21, 2024 4.400 4.430 4.380 4.410 345,235 -0.04(-0.86%)
Oct 18, 2024 4.430 4.450 4.410 4.448 385,628 +0.03(+0.64%)
Oct 17, 2024 4.370 4.440 4.360 4.420 649,754 +0.07(+1.61%)
Oct 16, 2024 4.400 4.400 4.320 4.350 418,683 -0.03(-0.68%)
Oct 15, 2024 4.425 4.440 4.380 4.380 305,519 -0.02(-0.45%)
Oct 14, 2024 4.550 4.550 4.400 4.400 207,818 -0.03(-0.75%)
Oct 11, 2024 4.480 4.610 4.400 4.433 204,222 -0.06(-1.27%)
Oct 10, 2024 4.485 4.520 4.470 4.490 249,538 +0.03(+0.67%)
Oct 09, 2024 4.500 4.500 4.460 4.460 168,309 -0.04(-0.89%)
Oct 08, 2024 4.500 4.500 4.480 4.500 205,642 +0.03(+0.67%)
Oct 07, 2024 4.480 4.510 4.450 4.470 181,426 -0.01(-0.22%)
Oct 04, 2024 4.480 4.490 4.460 4.480 184,177 +0.06(+1.36%)
Oct 03, 2024 4.380 4.430 4.330 4.420 124,641 +0.00(+0.00%)
Oct 02, 2024 4.395 4.430 4.390 4.420 372,073 -0.03(-0.67%)
Oct 01, 2024 4.650 4.650 4.310 4.450 124,521 +0.07(+1.60%)
Sep 30, 2024 4.410 4.450 4.350 4.380 162,357 -0.05(-1.13%)
Sep 27, 2024 4.475 4.530 4.424 4.430 70,405 -0.10(-2.21%)
Sep 26, 2024 4.495 4.570 4.420 4.530 186,605 +0.07(+1.57%)
Sep 25, 2024 4.510 4.520 4.430 4.460 158,733 -0.01(-0.22%)
Sep 24, 2024 4.460 4.500 4.420 4.470 116,318 -0.03(-0.67%)
Sep 23, 2024 4.495 4.550 4.490 4.500 123,341 -0.01(-0.27%)
Sep 20, 2024 4.490 4.527 4.420 4.512 206,593 -0.09(-1.91%)
Sep 19, 2024 4.545 4.600 4.490 4.600 86,588 +0.14(+3.14%)
Sep 18, 2024 4.490 4.533 4.460 4.460 119,159 +0.01(+0.22%)
Sep 17, 2024 4.500 4.500 4.350 4.450 273,687 +0.00(+0.00%)
Sep 16, 2024 4.475 4.480 4.440 4.450 211,624 +0.02(+0.45%)
Sep 13, 2024 4.489 4.500 4.430 4.430 319,758 +0.00(+0.00%)
Sep 12, 2024 4.460 4.510 4.420 4.430 272,003 -0.06(-1.34%)
Sep 11, 2024 4.485 4.510 4.460 4.490 295,032 +0.01(+0.22%)
Sep 10, 2024 4.540 4.540 4.440 4.480 154,374 -0.09(-1.97%)
Sep 09, 2024 4.600 4.620 4.570 4.570 160,407 -0.01(-0.22%)
Sep 06, 2024 4.680 4.680 4.530 4.580 79,549 -0.12(-2.55%)
Sep 05, 2024 4.740 4.780 4.700 4.700 154,515 -0.06(-1.26%)
Sep 04, 2024 4.780 4.800 4.740 4.760 195,411 +0.02(+0.42%)
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.