Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	10.21	10.55	10.21	10.30	3,330	-0.01(-0.08%)
Sep 29, 2020	10.24	10.31	10.24	10.31	2,179	-0.19(-1.81%)
Sep 28, 2020	10.24	10.57	10.24	10.50	3,734	+0.18(+1.74%)
Sep 25, 2020	10.58	10.58	10.30	10.32	1,200	-0.27(-2.55%)
Sep 24, 2020	10.30	10.59	10.30	10.59	2,010	+0.03(+0.31%)
Sep 23, 2020	10.93	10.93	10.51	10.56	2,118	-0.03(-0.26%)
Sep 22, 2020	10.59	10.77	10.46	10.59	2,383	+0.01(+0.09%)
Sep 21, 2020	10.78	10.78	10.36	10.57	3,646	+0.04(+0.43%)
Sep 18, 2020	10.75	10.90	10.52	10.53	14,100	-0.23(-2.14%)
Sep 17, 2020	10.85	10.85	10.70	10.76	20,628	+0.31(+2.97%)
Sep 16, 2020	10.30	10.57	10.28	10.45	7,122	+0.15(+1.46%)
Sep 15, 2020	10.30	10.45	10.24	10.30	2,368	+0.06(+0.61%)
Sep 14, 2020	10.32	10.46	10.23	10.24	3,965	-0.08(-0.80%)
Sep 11, 2020	10.10	10.32	10.10	10.32	5,700	+0.23(+2.26%)
Sep 10, 2020	10.05	10.10	9.910	10.09	3,769	+0.07(+0.72%)
Sep 09, 2020	10.16	10.16	9.870	10.02	11,221	+0.14(+1.42%)
Sep 08, 2020	9.905	10.00	9.880	9.880	4,729	-0.04(-0.40%)
Sep 04, 2020	10.00	10.25	9.900	9.920	10,500	-0.28(-2.75%)
Sep 03, 2020	10.30	10.48	10.12	10.20	13,244	+0.00(+0.00%)
Sep 02, 2020	10.50	10.50	9.960	10.20	9,452	-0.10(-0.97%)
Sep 01, 2020	10.47	10.47	10.11	10.30	9,608	+0.28(+2.79%)
Aug 31, 2020	9.940	10.25	9.940	10.02	32,983	-0.05(-0.55%)
Aug 28, 2020	10.05	10.34	10.05	10.07	16,400	+0.00(+0.05%)
Aug 27, 2020	10.20	10.32	10.07	10.07	17,124	-0.12(-1.23%)
Aug 26, 2020	10.38	10.38	10.12	10.20	44,486	+0.06(+0.64%)
Aug 25, 2020	10.53	10.53	10.10	10.13	7,497	-0.22(-2.17%)
Aug 24, 2020	10.36	10.47	10.25	10.36	3,965	-0.01(-0.14%)
Aug 21, 2020	10.51	10.51	10.21	10.37	5,800	-0.18(-1.71%)
Aug 20, 2020	10.69	10.69	10.32	10.55	11,128	+0.23(+2.18%)
Aug 19, 2020	10.48	10.48	10.25	10.32	4,096	-0.09(-0.82%)
Aug 18, 2020	10.70	10.70	10.21	10.41	17,478	+0.21(+2.06%)
Aug 17, 2020	10.23	10.23	10.18	10.20	38,445	+0.04(+0.39%)
Aug 14, 2020	10.21	10.41	9.820	10.16	77,900	-0.06(-0.59%)
Aug 13, 2020	10.28	10.28	10.04	10.22	5,071	+0.35(+3.49%)
Aug 12, 2020	10.30	10.30	9.690	9.875	239,468	+0.11(+1.07%)
Aug 11, 2020	10.08	10.08	9.647	9.770	116,269	+0.37(+3.94%)
Aug 10, 2020	9.840	9.840	9.400	9.400	2,300	-0.17(-1.78%)
Aug 07, 2020	9.485	9.570	9.485	9.570	2,300	+0.22(+2.35%)
Aug 06, 2020	9.490	9.490	9.350	9.350	1,454	-0.18(-1.84%)
Aug 05, 2020	9.410	9.555	9.410	9.525	3,576	+0.05(+0.53%)
Aug 04, 2020	9.475	9.475	9.300	9.475	5,873	-0.14(-1.51%)
Aug 03, 2020	9.350	9.620	9.350	9.620	3,867	+0.26(+2.78%)
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%)

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.