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

Ono Pharmaceutical (OP: OPHLY )

3.380 +0.020 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 27, 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 26, 2024 3.360 3.430 3.290 3.360 757,296 -0.05(-1.47%)
Dec 24, 2024 3.270 3.500 3.270 3.410 109,026 +0.06(+1.79%)
Dec 23, 2024 3.365 3.450 3.310 3.350 1,330,734 -0.06(-1.76%)
Dec 20, 2024 3.405 3.450 3.280 3.410 1,225,279 -0.01(-0.29%)
Dec 19, 2024 3.410 3.500 3.360 3.420 1,416,534 -0.08(-2.29%)
Dec 18, 2024 3.500 3.560 3.460 3.500 867,064 +0.00(+0.00%)
Dec 17, 2024 3.550 3.550 3.500 3.500 758,045 -0.05(-1.41%)
Dec 16, 2024 3.616 3.725 3.550 3.550 1,004,412 -0.04(-1.11%)
Dec 13, 2024 3.650 3.790 3.520 3.590 550,940 -0.09(-2.45%)
Dec 12, 2024 3.610 3.900 3.610 3.680 888,533 -0.04(-1.08%)
Dec 11, 2024 3.740 3.770 3.720 3.720 610,964 +0.00(+0.00%)
Dec 10, 2024 3.785 3.930 3.640 3.720 619,483 -0.01(-0.27%)
Dec 09, 2024 3.700 3.750 3.640 3.730 555,963 -0.08(-2.10%)
Dec 06, 2024 3.940 3.940 3.730 3.810 344,637 -0.03(-0.78%)
Dec 05, 2024 4.060 4.065 3.840 3.840 774,182 +0.01(+0.26%)
Dec 04, 2024 3.990 3.990 3.720 3.830 674,825 -0.08(-2.05%)
Dec 03, 2024 3.828 3.940 3.828 3.910 1,156,893 +0.08(+2.09%)
Dec 02, 2024 3.920 3.920 3.800 3.830 638,917 +0.03(+0.79%)
Nov 29, 2024 3.810 3.930 3.790 3.800 93,702 +0.07(+1.88%)
Nov 27, 2024 3.826 3.847 3.700 3.730 504,661 -0.02(-0.53%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.