Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.670	6.675	6.550	6.570	18,800	-0.05(-0.76%)
Dec 28, 2018	6.620	6.800	6.620	6.620	5,600	-0.18(-2.72%)
Dec 27, 2018	6.660	6.825	6.660	6.805	13,313	+0.29(+4.37%)
Dec 26, 2018	6.520	6.520	6.390	6.520	1,746	-0.35(-5.03%)
Dec 24, 2018	6.840	6.865	6.790	6.865	4,200	+0.02(+0.22%)
Dec 21, 2018	6.921	6.921	6.850	6.850	5,100	-0.45(-6.13%)
Dec 20, 2018	7.189	7.360	7.170	7.298	3,818	-0.25(-3.31%)
Dec 19, 2018	7.548	7.548	7.548	7.548	130	-0.22(-2.86%)
Dec 18, 2018	7.770	7.770	7.770	7.770	1,647	+0.08(+1.04%)
Dec 17, 2018	7.695	7.695	7.660	7.690	1,563	+0.09(+1.18%)
Dec 14, 2018	7.650	7.690	7.580	7.600	1,500	-0.14(-1.81%)
Dec 13, 2018	7.840	7.840	7.740	7.740	396	+0.09(+1.18%)
Dec 12, 2018	7.640	7.760	7.640	7.650	2,166	+0.07(+0.86%)
Dec 11, 2018	7.710	7.710	7.585	7.585	1,397	+0.03(+0.33%)
Dec 10, 2018	7.560	7.560	7.560	7.560	272	-0.19(-2.45%)
Dec 07, 2018	7.790	7.790	7.750	7.750	1,300	+0.19(+2.51%)
Dec 06, 2018	7.560	7.560	7.560	7.560	466	-0.48(-5.97%)
Dec 04, 2018	8.040	8.040	8.040	8.040	100	+0.07(+0.88%)
Dec 03, 2018	7.930	7.970	7.910	7.970	23,160	-0.01(-0.13%)
Nov 30, 2018	8.040	8.040	7.980	7.980	4,600	+0.25(+3.23%)
Nov 29, 2018	7.730	7.730	7.730	7.730	1,059	-0.05(-0.59%)
Nov 28, 2018	7.900	7.900	7.700	7.776	4,536	+0.18(+2.38%)
Nov 27, 2018	7.600	7.780	7.410	7.595	6,267	-0.37(-4.59%)
Nov 26, 2018	7.845	7.960	7.845	7.960	601	+0.18(+2.31%)
Nov 23, 2018	7.780	7.780	7.780	7.780	300	+0.00(+0.00%)
Nov 21, 2018		7.780	7.780	7.780	0	+0.03(+0.39%)
Nov 20, 2018	7.647	7.750	7.647	7.750	595	-0.19(-2.36%)
Nov 19, 2018	8.210	8.210	7.900	7.938	3,939	+0.17(+2.16%)
Nov 16, 2018	7.750	7.770	7.750	7.770	700	+0.05(+0.65%)
Nov 15, 2018	7.710	7.870	7.710	7.720	41,537	+0.02(+0.26%)
Nov 14, 2018	7.790	7.795	7.700	7.700	900	+0.09(+1.18%)
Nov 13, 2018	7.610	7.670	7.610	7.610	460	-0.16(-2.09%)
Nov 12, 2018	7.885	7.885	7.772	7.772	1,123	-0.21(-2.60%)
Nov 09, 2018	7.980	7.980	7.980	7.980	400	+0.15(+1.92%)
Nov 08, 2018	7.900	7.900	7.830	7.830	469	-0.07(-0.89%)
Nov 07, 2018	7.805	7.900	7.805	7.900	1,348	+0.12(+1.48%)
Nov 06, 2018	7.720	7.805	7.720	7.785	7,971	+0.23(+2.98%)
Nov 05, 2018	7.440	7.660	7.440	7.560	3,215	+0.16(+2.16%)
Nov 02, 2018	7.470	7.470	7.400	7.400	800	+0.00(+0.00%)
Nov 01, 2018	7.400	7.400	7.400	7.400	1,225	-0.08(-1.07%)
Oct 31, 2018	7.500	7.500	7.450	7.480	11,059	+0.26(+3.60%)
Oct 30, 2018	7.220	7.220	7.220	7.220	334	-0.06(-0.82%)
Oct 29, 2018	7.280	7.405	7.280	7.280	1,826	-0.11(-1.56%)
Oct 26, 2018	7.214	7.413	7.190	7.395	2,500	-0.06(-0.74%)
Oct 25, 2018	7.690	7.690	7.450	7.450	497	-0.26(-3.43%)
Oct 24, 2018	7.790	7.790	7.580	7.715	1,620	-0.08(-1.09%)
Oct 23, 2018	7.720	7.900	7.720	7.800	8,413	-0.20(-2.50%)
Oct 22, 2018	8.000	8.000	8.000	8.000	706	-0.39(-4.65%)
Oct 19, 2018	8.390	8.453	8.390	8.390	400	+0.07(+0.78%)
Oct 18, 2018	8.090	8.325	8.090	8.325	812	-0.04(-0.42%)
Oct 17, 2018	8.360	8.360	8.360	8.360	191	-0.01(-0.06%)
Oct 16, 2018	8.465	8.465	8.340	8.365	720	-0.04(-0.42%)
Oct 15, 2018	8.400	8.400	8.400	8.400	479	-0.38(-4.33%)
Oct 12, 2018	8.620	8.900	8.620	8.780	1,300	+0.12(+1.39%)
Oct 11, 2018	8.650	8.660	8.650	8.660	447	-0.37(-4.10%)
Oct 10, 2018	8.950	9.160	8.950	9.030	1,726	-0.33(-3.53%)
Oct 09, 2018	9.230	9.360	9.230	9.360	1,960	+0.06(+0.70%)
Oct 08, 2018	9.400	9.400	9.295	9.295	291	-0.15(-1.64%)
Oct 05, 2018		9.450	9.450	9.450	52	+0.00(+0.00%)
Oct 04, 2018	9.510	9.510	9.415	9.450	4,648	-0.34(-3.47%)
Oct 03, 2018	9.860	9.860	9.710	9.790	4,040	+0.09(+0.98%)
Oct 02, 2018	9.665	9.810	9.665	9.695	787	-0.46(-4.58%)

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.