Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	7.078	7.330	6.910	7.100	77,033	+0.18(+2.60%)
Oct 29, 2021	6.900	6.950	6.900	6.920	26,271	-0.04(-0.57%)
Oct 28, 2021	6.960	7.086	6.960	6.960	68,874	-0.08(-1.14%)
Oct 27, 2021	7.060	7.212	7.030	7.040	37,903	-0.06(-0.85%)
Oct 26, 2021	7.178			7.100	67,816	+0.04(+0.57%)
Oct 25, 2021	7.170	7.170	7.010	7.060	131,035	-0.07(-0.98%)
Oct 22, 2021	7.260	7.260	7.120	7.130	37,634	+0.10(+1.48%)
Oct 21, 2021	7.126	7.150	7.000	7.026	51,675	-0.00(-0.06%)
Oct 20, 2021	7.160	7.160	7.030	7.030	44,155	+0.00(+0.00%)
Oct 19, 2021	7.010	7.124	7.010	7.030	79,164	+0.03(+0.43%)
Oct 18, 2021	7.220	7.220	6.980	7.000	62,520	-0.08(-1.13%)
Oct 15, 2021	7.140	7.200	7.080	7.080	40,995	-0.01(-0.11%)
Oct 14, 2021	7.030	7.200	7.030	7.088	73,801	+0.07(+0.97%)
Oct 13, 2021	7.000	7.190	7.000	7.020	96,193	+0.03(+0.43%)
Oct 12, 2021	7.030	7.040	6.980	6.990	63,998	-0.14(-1.96%)
Oct 11, 2021	7.131	7.250	7.110	7.130	55,946	-0.02(-0.28%)
Oct 08, 2021	7.160	7.190	7.120	7.150	35,956	+0.08(+1.13%)
Oct 07, 2021	7.050	7.220	7.050	7.070	49,270	-0.04(-0.56%)
Oct 06, 2021	7.230	7.360	7.100	7.110	35,092	-0.11(-1.52%)
Oct 05, 2021	7.290	7.330	7.220	7.220	43,658	-0.05(-0.69%)
Oct 04, 2021	7.530	7.530	7.270	7.270	46,330	-0.16(-2.15%)
Oct 01, 2021	7.444	7.590	7.406	7.430	19,988	-0.12(-1.59%)
Sep 30, 2021	7.644	7.690	7.480	7.550	40,235	-0.05(-0.66%)
Sep 29, 2021	7.505	7.600	7.410	7.600	20,000	+0.11(+1.47%)
Sep 28, 2021	7.600	7.630	7.490	7.490	10,723	-0.48(-6.08%)
Sep 27, 2021	7.965	8.080	7.915	7.975	6,030	-0.04(-0.44%)
Sep 24, 2021	7.960	8.010	7.938	8.010	9,010	-0.05(-0.62%)
Sep 23, 2021	7.830	8.160	7.830	8.060	5,482	+0.04(+0.44%)
Sep 22, 2021	8.120	8.120	7.910	8.025	10,214	-0.11(-1.29%)
Sep 21, 2021	8.230	8.230	8.020	8.130	16,190	-0.01(-0.12%)
Sep 20, 2021	7.976	8.220	7.976	8.140	18,966	-0.16(-1.93%)
Sep 17, 2021	8.185	8.300	8.110	8.300	14,605	+0.07(+0.85%)
Sep 16, 2021	8.300	8.300	8.150	8.230	12,849	+0.13(+1.60%)
Sep 15, 2021	8.160	8.160	8.010	8.100	11,958	+0.04(+0.50%)
Sep 14, 2021	8.080	8.080	7.990	8.060	36,429	-0.19(-2.30%)
Sep 13, 2021	8.142	8.250	8.142	8.250	7,073	+0.21(+2.61%)
Sep 10, 2021	8.260	8.260	8.040	8.040	13,990	-0.15(-1.83%)
Sep 09, 2021	8.190	8.190	8.050	8.190	10,031	-0.07(-0.85%)
Sep 08, 2021	8.256	8.320	8.110	8.260	9,581	-0.05(-0.60%)
Sep 07, 2021	8.325	8.330	8.230	8.310	8,795	-0.12(-1.42%)
Sep 03, 2021	8.430	8.430	8.340	8.430	10,042	+0.30(+3.69%)
Sep 02, 2021	8.210	8.210	8.030	8.130	48,002	+0.01(+0.12%)

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.