Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.890	7.890	7.370	7.420	10,650	-0.47(-5.93%)
Mar 30, 2020	7.500	7.888	7.500	7.888	3,162	+0.40(+5.31%)
Mar 27, 2020	7.500	7.880	6.920	7.490	7,400	+0.49(+7.00%)
Mar 26, 2020	7.610	7.610	6.220	7.000	10,979	+0.25(+3.70%)
Mar 25, 2020	6.650	6.750	6.190	6.750	8,138	+0.32(+4.98%)
Mar 24, 2020	6.400	6.500	5.960	6.430	13,787	+0.18(+2.88%)
Mar 23, 2020	6.350	6.350	6.140	6.250	10,048	+0.12(+1.96%)
Mar 20, 2020	5.800	6.510	5.800	6.130	7,000	+0.31(+5.32%)
Mar 19, 2020	6.140	6.290	5.720	5.820	16,095	-0.25(-4.12%)
Mar 18, 2020	6.000	6.300	5.955	6.070	28,386	+0.19(+3.16%)
Mar 17, 2020	5.570	6.050	5.570	5.884	12,341	+0.23(+4.03%)
Mar 16, 2020	5.250	6.030	5.250	5.656	27,362	-0.25(-4.17%)
Mar 13, 2020	6.090	6.180	5.870	5.902	13,600	+0.21(+3.71%)
Mar 12, 2020	6.100	6.130	5.691	5.691	13,239	-0.76(-11.77%)
Mar 11, 2020	6.900	6.900	6.280	6.450	3,534	-0.16(-2.42%)
Mar 10, 2020	6.540	6.720	6.540	6.610	14,075	+0.07(+0.99%)
Mar 09, 2020	6.430	6.620	6.430	6.545	16,927	-0.17(-2.46%)
Mar 06, 2020	6.850	6.880	6.710	6.710	7,100	-0.04(-0.59%)
Mar 05, 2020	6.710	6.830	6.710	6.750	35,476	-0.02(-0.30%)
Mar 04, 2020	6.765	6.840	6.660	6.770	3,194	+0.14(+2.11%)
Mar 03, 2020	6.860	6.910	6.630	6.630	5,034	+0.03(+0.45%)
Mar 02, 2020	6.795	6.795	6.600	6.600	1,672	+0.15(+2.33%)
Feb 28, 2020	6.470	6.730	6.450	6.450	18,000	-0.26(-3.82%)
Feb 27, 2020	6.800	6.960	6.700	6.706	4,804	-0.48(-6.73%)
Feb 26, 2020	7.100	7.190	7.100	7.190	1,785	-0.02(-0.35%)
Feb 25, 2020	7.290	7.380	7.215	7.215	2,250	-0.22(-2.96%)
Feb 24, 2020	7.445	7.445	7.310	7.435	2,755	-0.12(-1.52%)
Feb 21, 2020	7.670	7.670	7.550	7.550	12,000	+0.12(+1.62%)
Feb 20, 2020	7.530	7.530	7.430	7.430	16,051	-0.21(-2.69%)
Feb 19, 2020	7.610	7.635	7.610	7.635	456	+0.03(+0.39%)
Feb 18, 2020	7.610	7.610	7.605	7.605	1,575	-0.14(-1.81%)
Feb 14, 2020	7.810	7.810	7.745	7.745	800	-0.24(-2.94%)
Feb 13, 2020		7.980	7.980	7.980	100	+0.00(+0.00%)
Feb 12, 2020	8.320	8.320	7.880	7.980	3,635	+0.02(+0.19%)
Feb 11, 2020	8.000	8.000	7.965	7.965	881	+0.12(+1.46%)
Feb 10, 2020	7.800	7.935	7.800	7.850	1,200	-0.23(-2.85%)
Feb 07, 2020	8.400	8.400	8.080	8.080	400	+0.04(+0.50%)
Feb 06, 2020	8.040	8.040	8.040	8.040	681	+0.11(+1.43%)
Feb 05, 2020	7.927	7.927	7.927	7.927	575	+0.03(+0.34%)
Feb 04, 2020	8.080	8.080	7.900	7.900	1,586	+0.15(+1.94%)
Feb 03, 2020	7.865	7.865	7.750	7.750	613	-0.03(-0.39%)
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%)

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.