Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2018		8.490	8.490	8.490	0	-0.06(-0.70%)
Aug 29, 2018	8.540	8.675	8.540	8.550	2,656	+0.05(+0.56%)
Aug 28, 2018	8.580	8.710	8.502	8.502	1,484	-0.05(-0.62%)
Aug 27, 2018	8.555	8.555	8.555	8.555	124	+0.20(+2.33%)
Aug 24, 2018		8.360	8.360	8.360	104	+0.00(+0.00%)
Aug 23, 2018	8.360	8.360	8.360	8.360	523	+0.05(+0.60%)
Aug 22, 2018	8.340	8.348	8.310	8.310	610	-0.24(-2.86%)
Aug 21, 2018	8.550	8.555	8.550	8.555	1,964	+0.07(+0.88%)
Aug 20, 2018	8.480	8.500	8.480	8.480	911	+0.16(+1.92%)
Aug 17, 2018	8.346	8.346	8.320	8.320	600	+0.03(+0.36%)
Aug 16, 2018	8.440	8.440	8.230	8.290	1,076	-0.13(-1.54%)
Aug 15, 2018	8.420	8.420	8.420	8.420	551	-0.03(-0.36%)
Aug 14, 2018	8.450	8.450	8.450	8.450	287	+0.20(+2.42%)
Aug 13, 2018	8.240	8.250	8.240	8.250	952	-0.15(-1.84%)
Aug 10, 2018		8.405	8.405	8.405	199	+0.00(+0.00%)
Aug 09, 2018	8.405	8.405	8.405	8.405	931	+0.07(+0.90%)
Aug 08, 2018	8.330	8.330	8.330	8.330	667	+0.04(+0.48%)
Aug 07, 2018	8.290	8.290	8.290	8.290	223	-0.18(-2.13%)
Aug 06, 2018	8.470	8.470	8.470	8.470	473	+0.01(+0.06%)
Aug 03, 2018	8.465	8.465	8.465	8.465	100	+0.16(+1.99%)
Aug 02, 2018	8.400	8.400	8.300	8.300	684	+0.19(+2.34%)
Aug 01, 2018	8.310	8.310	8.110	8.110	2,059	+0.31(+3.97%)
Jul 31, 2018	7.765	7.800	7.750	7.800	2,800	+0.08(+1.04%)
Jul 30, 2018	7.720	7.720	7.720	7.720	2,507	-0.23(-2.89%)
Jul 27, 2018	8.035	8.160	7.910	7.950	44,700	+0.15(+1.92%)
Jul 26, 2018	8.090	8.100	7.800	7.800	171,790	-0.03(-0.38%)
Jul 25, 2018	7.630	7.830	7.630	7.830	2,538	-0.04(-0.51%)
Jul 24, 2018	7.750	7.870	7.690	7.870	2,936	-0.07(-0.88%)
Jul 23, 2018	7.720	7.940	7.720	7.940	1,795	+0.22(+2.85%)
Jul 20, 2018	7.785	7.785	7.720	7.720	1,573	-0.06(-0.77%)
Jul 19, 2018	7.820	7.820	7.700	7.780	1,615	+0.04(+0.45%)
Jul 18, 2018	7.690	7.800	7.690	7.745	7,274	+0.03(+0.39%)
Jul 17, 2018	7.650	7.780	7.540	7.715	14,233	-0.02(-0.19%)
Jul 16, 2018	7.500	7.730	7.500	7.730	11,022	+0.15(+1.98%)
Jul 13, 2018	7.660	7.660	7.580	7.580	4,084	-0.10(-1.37%)
Jul 12, 2018	7.700	7.700	7.650	7.685	12,071	+0.17(+2.19%)
Jul 11, 2018	7.535	7.650	7.460	7.520	10,975	-0.07(-0.86%)
Jul 10, 2018	7.640	7.640	7.562	7.585	30,871	-0.24(-3.01%)
Jul 09, 2018	7.760	7.880	7.640	7.820	5,760	+0.06(+0.77%)
Jul 06, 2018	7.760	7.760	7.742	7.760	7,854	+0.16(+2.11%)
Jul 05, 2018	7.555	7.660	7.471	7.600	5,863	+0.09(+1.27%)
Jul 03, 2018		7.505	7.505	7.505	0	+0.00(+0.07%)
Jul 02, 2018	7.455	7.510	7.455	7.500	2,848	-0.26(-3.35%)
Jun 29, 2018	7.790	7.790	7.670	7.760	1,112	+0.14(+1.84%)
Jun 28, 2018	7.740	7.860	7.620	7.620	5,821	-0.12(-1.55%)
Jun 27, 2018	7.975	7.975	7.740	7.740	1,624	-0.32(-3.97%)
Jun 26, 2018	8.160	8.160	8.060	8.060	113,028	-0.07(-0.86%)
Jun 25, 2018	8.090	8.190	8.090	8.130	223,190	+0.03(+0.37%)
Jun 22, 2018	8.300	8.300	8.100	8.100	2,310	-0.06(-0.74%)
Jun 21, 2018	8.045	8.160	7.930	8.160	1,300	+0.04(+0.49%)
Jun 20, 2018	8.120	8.120	8.120	8.120	195	+0.08(+0.97%)
Jun 18, 2018		8.042	8.042	8.042	51	-0.05(-0.65%)
Jun 15, 2018		8.095	7.960	8.095	808	+0.14(+1.70%)
Jun 14, 2018	7.960	7.960	7.960	7.960	672	+0.16(+2.05%)
Jun 13, 2018	7.800	7.800	7.800	7.800	460	+0.02(+0.26%)
Jun 12, 2018	7.780	7.780	7.780	7.780	129	+0.00(+0.05%)
Jun 11, 2018	7.776	7.776	7.776	7.776	162	+0.10(+1.25%)
Jun 08, 2018	7.710	7.720	7.650	7.680	72,195	-0.01(-0.13%)
Jun 07, 2018	7.750	7.850	7.690	7.690	176,051	-0.19(-2.41%)
Jun 06, 2018	7.650	7.880	7.650	7.880	1,150	-0.05(-0.63%)
Jun 05, 2018	7.815	7.930	7.746	7.930	3,159	-0.19(-2.28%)
Jun 04, 2018	8.220	8.220	8.115	8.115	5,198	-0.03(-0.40%)

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.