Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.420	9.430	9.340	9.360	4,700	-0.09(-0.95%)
Jul 30, 2020	9.050	9.450	9.050	9.450	4,337	-0.12(-1.25%)
Jul 29, 2020	9.730	9.730	9.510	9.570	6,502	+0.10(+1.06%)
Jul 28, 2020	9.200	9.750	9.010	9.470	17,314	-0.01(-0.11%)
Jul 27, 2020	9.370	9.970	9.310	9.480	8,573	+0.38(+4.18%)
Jul 24, 2020	9.320	9.320	9.000	9.100	8,800	+0.25(+2.82%)
Jul 23, 2020	9.200	9.200	8.800	8.850	6,142	-0.19(-2.10%)
Jul 22, 2020	8.820	9.100	8.800	9.040	3,108	+0.10(+1.08%)
Jul 21, 2020	8.975	9.030	8.880	8.943	7,508	-0.23(-2.52%)
Jul 20, 2020	8.800	9.280	8.800	9.174	14,581	+0.05(+0.59%)
Jul 17, 2020	8.850	9.120	8.550	9.120	9,000	+0.12(+1.39%)
Jul 16, 2020	8.910	9.110	8.690	8.995	3,370	-0.31(-3.33%)
Jul 15, 2020	9.340	9.480	9.150	9.305	1,611	+0.42(+4.79%)
Jul 14, 2020	9.140	9.140	8.880	8.880	2,474	+0.07(+0.83%)
Jul 13, 2020	9.140	9.160	8.700	8.807	6,370	-0.18(-1.98%)
Jul 10, 2020	9.057	9.100	8.790	8.985	1,200	+0.01(+0.11%)
Jul 09, 2020	9.150	9.150	8.975	8.975	4,626	-0.26(-2.82%)
Jul 08, 2020	9.235	9.235	9.235	9.235	465	+0.14(+1.59%)
Jul 07, 2020	8.920	9.390	8.920	9.090	2,978	-0.46(-4.82%)
Jul 06, 2020	9.420	9.640	9.420	9.550	5,811	+0.02(+0.16%)
Jul 02, 2020	9.760	9.760	9.520	9.535	2,900	+0.11(+1.11%)
Jul 01, 2020	9.080	9.880	9.080	9.430	8,309	+0.19(+2.06%)
Jun 30, 2020	9.220	9.690	9.220	9.240	7,538	-0.60(-6.10%)
Jun 29, 2020	9.860	10.00	9.530	9.840	5,133	+0.04(+0.41%)
Jun 26, 2020	9.660	9.800	9.645	9.800	13,300	+0.24(+2.46%)
Jun 25, 2020	9.080	9.800	9.080	9.565	1,504	+0.25(+2.74%)
Jun 24, 2020	9.930	9.930	9.220	9.310	1,279	-0.19(-2.00%)
Jun 23, 2020	9.710	9.710	9.500	9.500	7,610	-0.14(-1.50%)
Jun 22, 2020	9.660	9.660	9.640	9.645	5,969	+0.18(+1.96%)
Jun 19, 2020	9.260	9.850	9.260	9.460	15,100	-0.29(-2.97%)
Jun 18, 2020	9.840	9.840	9.750	9.750	3,628	-0.04(-0.41%)
Jun 17, 2020	9.555	9.840	9.270	9.790	4,449	+0.30(+3.16%)
Jun 16, 2020	9.790	9.790	9.270	9.490	43,475	+0.09(+0.94%)
Jun 15, 2020	9.365	9.500	9.260	9.402	40,387	+0.14(+1.53%)
Jun 12, 2020	9.410	9.540	9.230	9.260	9,300	+0.05(+0.54%)
Jun 11, 2020	9.400	9.560	9.210	9.210	2,940	-0.05(-0.54%)
Jun 10, 2020	8.990	9.470	8.990	9.260	17,448	+0.42(+4.75%)
Jun 09, 2020	9.000	9.005	8.650	8.840	6,207	-0.02(-0.18%)
Jun 08, 2020	9.070	9.070	8.650	8.856	6,502	-0.23(-2.57%)
Jun 05, 2020	8.980	9.280	8.940	9.090	18,800	-0.37(-3.91%)
Jun 04, 2020	9.470	9.570	9.425	9.460	6,413	+0.31(+3.39%)
Jun 03, 2020	9.110	9.540	9.110	9.150	14,611	-0.23(-2.45%)
Jun 02, 2020	9.500	9.550	9.350	9.380	3,642	-0.17(-1.78%)
Jun 01, 2020	9.410	9.550	9.150	9.550	6,509	+0.14(+1.49%)
May 29, 2020	9.590	9.590	9.300	9.410	5,300	+0.04(+0.37%)
May 28, 2020	9.730	9.730	9.291	9.375	45,110	-0.28(-2.85%)
May 27, 2020	9.240	9.750	9.180	9.650	682,461	+0.80(+9.05%)
May 26, 2020	8.660	9.120	8.660	8.849	31,223	-0.04(-0.46%)
May 22, 2020	8.980	8.980	8.640	8.890	1,800	-0.09(-1.00%)
May 21, 2020	8.820	8.980	8.760	8.980	8,849	+0.30(+3.46%)
May 20, 2020	8.900	8.900	8.640	8.680	7,113	+0.19(+2.24%)
May 19, 2020	8.450	8.620	8.450	8.490	9,201	-0.22(-2.53%)
May 18, 2020	8.500	8.720	8.400	8.710	24,468	+0.23(+2.71%)
May 15, 2020	8.490	8.490	8.360	8.480	5,000	+0.18(+2.17%)
May 14, 2020	8.720	8.720	8.240	8.300	12,815	-0.20(-2.35%)
May 13, 2020	8.890	8.890	8.320	8.500	6,857	+0.24(+2.91%)
May 12, 2020	7.870	8.400	7.870	8.260	3,546	-0.02(-0.24%)
May 11, 2020	8.200	8.290	8.160	8.280	453,383	+0.04(+0.49%)
May 08, 2020	8.240	8.240	8.040	8.240	47,800	+0.29(+3.65%)
May 07, 2020	8.370	8.370	7.940	7.950	1,983	+0.03(+0.38%)
May 06, 2020	8.100	8.140	7.920	7.920	2,578	-0.13(-1.68%)
May 05, 2020	7.490	8.190	7.490	8.055	3,226	+0.39(+5.16%)
May 04, 2020	7.780	7.930	7.640	7.660	3,219	-0.27(-3.40%)

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.