Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020		7.780	7.780	7.780	127	+0.00(+0.00%)
Jan 30, 2020	7.620	7.780	7.620	7.780	1,219	+0.03(+0.39%)
Jan 29, 2020	7.865	7.865	7.750	7.750	851	+0.02(+0.26%)
Jan 28, 2020	7.730	7.850	7.730	7.730	1,485	+0.04(+0.52%)
Jan 27, 2020	7.690	7.690	7.690	7.690	422	-0.22(-2.78%)
Jan 24, 2020	7.905	7.910	7.810	7.910	2,200	-0.03(-0.38%)
Jan 23, 2020	7.945	7.945	7.940	7.940	903	+0.09(+1.15%)
Jan 22, 2020	7.890	7.890	7.850	7.850	642	-0.06(-0.76%)
Jan 21, 2020	7.919	7.919	7.770	7.910	1,085	+0.23(+2.99%)
Jan 17, 2020	7.680	7.680	7.680	7.680	200	-0.14(-1.79%)
Jan 16, 2020	7.820	7.820	7.820	7.820	1,189	-0.05(-0.64%)
Jan 15, 2020	7.870	7.870	7.870	7.870	123	+0.16(+2.07%)
Jan 14, 2020	7.710	7.710	7.710	7.710	851	+0.03(+0.39%)
Jan 13, 2020		7.680	7.680	7.680	97	+0.00(+0.00%)
Jan 10, 2020	7.760	7.760	7.680	7.680	3,800	-0.08(-0.97%)
Jan 09, 2020	7.755	7.755	7.755	7.755	307	+0.23(+3.06%)
Jan 08, 2020		7.525	7.525	7.525	2	+0.00(+0.00%)
Jan 07, 2020	7.546	7.546	7.525	7.525	318	+0.01(+0.07%)
Jan 06, 2020	7.530	7.530	7.450	7.520	2,737	-0.11(-1.44%)
Jan 03, 2020	7.459	7.650	7.459	7.630	700	+0.21(+2.83%)
Jan 02, 2020	7.420	7.420	7.420	7.420	1,000	-0.13(-1.72%)
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%)

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.