Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.970	8.150	7.950	8.050	90,507	+0.17(+2.16%)
Jan 28, 2022	7.770	8.000	7.770	7.880	32,068	-0.07(-0.88%)
Jan 27, 2022	7.970	7.970	7.865	7.950	43,088	+0.10(+1.27%)
Jan 26, 2022	7.910	8.000	7.820	7.850	88,234	-0.07(-0.88%)
Jan 25, 2022	7.885	8.020	7.770	7.920	70,360	+0.12(+1.54%)
Jan 24, 2022	7.760	7.800	7.700	7.800	42,699	-0.08(-1.02%)
Jan 21, 2022	7.850	7.900	7.620	7.880	38,305	-0.02(-0.25%)
Jan 20, 2022	8.040	8.040	7.870	7.900	61,310	+0.07(+0.89%)
Jan 19, 2022	7.880	7.990	7.810	7.830	55,516	-0.28(-3.45%)
Jan 18, 2022	8.088	8.210	7.880	8.110	32,417	-0.14(-1.70%)
Jan 14, 2022				8.250	0	+0.15(+1.85%)
Jan 13, 2022	7.925	8.180	7.925	8.100	25,710	-0.02(-0.25%)
Jan 12, 2022	8.360	8.360	8.020	8.120	31,205	+0.05(+0.62%)
Jan 11, 2022	8.065	8.160	7.950	8.070	36,230	+0.28(+3.59%)
Jan 10, 2022	7.790	7.951	7.780	7.790	50,977	-0.08(-1.02%)
Jan 07, 2022	7.990	7.990	7.843	7.870	12,628	+0.00(+0.00%)
Jan 06, 2022	7.865	7.970	7.760	7.870	14,216	-0.02(-0.25%)
Jan 05, 2022	7.980	8.069	7.870	7.890	49,162	-0.16(-1.99%)
Jan 04, 2022	8.050	8.146	8.050	8.050	23,083	-0.22(-2.66%)
Jan 03, 2022	8.205	8.400	8.166	8.270	32,692	+0.00(+0.00%)
Dec 31, 2021	8.091	8.270	8.020	8.270	18,487	-0.01(-0.12%)
Dec 30, 2021	8.390	8.390	8.260	8.280	49,486	-0.07(-0.86%)
Dec 29, 2021	8.223	8.360	8.150	8.352	67,421	+0.12(+1.42%)
Dec 28, 2021	8.245	8.350	8.120	8.235	12,525	+0.14(+1.79%)
Dec 27, 2021	8.145	8.200	8.010	8.090	38,654	-0.09(-1.10%)
Dec 23, 2021	8.080	8.410	8.080	8.180	99,076	-0.06(-0.73%)
Dec 22, 2021	8.220	8.470	8.220	8.240	33,084	-0.18(-2.14%)
Dec 21, 2021	8.210	8.460	8.210	8.420	32,517	+0.12(+1.45%)
Dec 20, 2021	8.144	8.300	8.130	8.300	15,747	+0.04(+0.48%)
Dec 17, 2021	8.367	8.430	8.220	8.260	19,493	+0.06(+0.73%)
Dec 16, 2021	8.260	8.260	8.180	8.200	55,456	+0.00(+0.01%)
Dec 15, 2021	8.200	8.200	8.135	8.199	13,620	+0.01(+0.11%)
Dec 14, 2021	8.170	8.200	8.170	8.190	102,942	+0.06(+0.74%)
Dec 13, 2021	8.110	8.200	8.110	8.130	134,010	+0.04(+0.49%)
Dec 10, 2021	8.200	8.250	7.989	8.090	85,601	-0.11(-1.34%)
Dec 09, 2021	8.125	8.250	8.040	8.200	11,857	+0.15(+1.86%)
Dec 08, 2021	8.000	8.070	7.975	8.050	21,460	+0.10(+1.19%)
Dec 07, 2021	8.000	8.100	7.850	7.955	68,587	+0.25(+3.19%)
Dec 06, 2021	7.810	7.950	7.684	7.709	63,901	+0.12(+1.62%)
Dec 03, 2021	7.730	7.730	7.530	7.586	107,422	+0.10(+1.28%)
Dec 02, 2021	7.390	7.510	7.390	7.490	75,271	+0.27(+3.74%)
Dec 01, 2021	7.345	7.395	7.220	7.220	91,544	-0.10(-1.37%)
Nov 30, 2021	7.280	7.460	7.460	7.320	101,015	-0.14(-1.88%)
Nov 29, 2021	7.300	7.500	7.300	7.460	86,923	+0.09(+1.22%)
Nov 26, 2021	7.680	7.680	7.120	7.370	47,552	+0.39(+5.59%)
Nov 24, 2021	7.040	7.053	6.890	6.980	111,882	-0.14(-1.97%)
Nov 23, 2021	7.015	7.130	6.940	7.120	39,204	+0.00(+0.00%)
Nov 22, 2021	7.101	7.140	7.101	7.120	69,965	+0.03(+0.42%)
Nov 19, 2021	7.070	7.110	7.060	7.090	25,558	-0.02(-0.28%)
Nov 18, 2021	7.130	7.130	7.110	7.110	72,784	-0.07(-0.97%)
Nov 17, 2021	7.090	7.220	7.090	7.180	45,470	-0.00(-0.07%)
Nov 16, 2021	7.260	7.260	7.150	7.185	83,347	-0.04(-0.48%)
Nov 15, 2021	7.270	7.270	7.115	7.220	57,858	+0.01(+0.14%)
Nov 12, 2021	7.160	7.236	7.160	7.210	45,668	+0.23(+3.30%)
Nov 11, 2021	7.050	7.130	6.970	6.980	89,878	-0.02(-0.29%)
Nov 10, 2021	7.170			7.000	41,245	-0.15(-2.10%)
Nov 09, 2021	7.150	7.210	7.130	7.150	61,970	+0.02(+0.28%)
Nov 08, 2021	7.180	7.195	7.130	7.130	37,214	-0.12(-1.59%)
Nov 05, 2021	7.020	7.280	7.020	7.245	19,080	+0.04(+0.49%)
Nov 04, 2021	7.000	7.220	7.000	7.210	60,601	+0.11(+1.59%)
Nov 03, 2021	7.020	7.150	6.890	7.098	81,604	+0.02(+0.25%)
Nov 02, 2021	7.176	7.210	7.080	7.080	32,470	-0.02(-0.28%)

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.