Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	7.940	7.940	7.660	7.780	80,666	-0.03(-0.38%)
Sep 29, 2022	7.990	7.990	7.730	7.810	73,531	+0.07(+0.90%)
Sep 28, 2022	7.740	7.880	7.690	7.740	73,188	+0.18(+2.38%)
Sep 27, 2022	7.550	7.610	7.440	7.560	362,175	+0.09(+1.20%)
Sep 26, 2022	7.590	7.590	7.380	7.470	87,794	-0.15(-1.97%)
Sep 23, 2022	7.650	7.650	7.550	7.620	92,681	-0.10(-1.30%)
Sep 22, 2022	7.620	7.770	7.620	7.720	68,283	+0.09(+1.18%)
Sep 21, 2022	7.670	7.800	7.630	7.630	48,988	-0.18(-2.30%)
Sep 20, 2022	7.885	7.890	7.770	7.810	150,806	+0.00(+0.00%)
Sep 19, 2022	7.684	7.930	7.570	7.810	65,508	+0.08(+1.03%)
Sep 16, 2022	7.600	7.840	7.600	7.730	88,665	+0.10(+1.24%)
Sep 15, 2022	7.725	7.820	7.580	7.635	44,890	-0.04(-0.46%)
Sep 14, 2022	7.620	7.890	7.620	7.670	84,255	-0.05(-0.60%)
Sep 13, 2022	7.910	7.910	7.540	7.716	123,878	-0.11(-1.46%)
Sep 12, 2022	8.020	8.020	7.830	7.830	57,076	-0.09(-1.14%)
Sep 09, 2022	7.990	7.990	7.910	7.920	52,277	+0.09(+1.15%)
Sep 08, 2022	7.910	7.910	7.650	7.830	54,873	+0.06(+0.77%)
Sep 07, 2022	7.710	7.770	7.685	7.770	103,124	+0.00(+0.00%)
Sep 06, 2022	7.798	7.810	7.766	7.770	42,465	-0.13(-1.62%)
Sep 02, 2022	8.110	8.110	7.850	7.898	37,231	-0.07(-0.90%)
Sep 01, 2022	8.020	8.020	7.959	7.970	46,444	+0.10(+1.27%)
Aug 31, 2022	7.940	7.940	7.870	7.870	119,435	-0.02(-0.25%)
Aug 30, 2022	7.920	7.939	7.890	7.890	59,534	-0.04(-0.50%)
Aug 29, 2022	7.948	7.960	7.920	7.930	29,140	-0.07(-0.88%)
Aug 26, 2022	8.035	8.100	8.000	8.000	40,817	-0.17(-2.08%)
Aug 25, 2022	8.150	8.180	8.130	8.170	21,583	+0.05(+0.62%)
Aug 24, 2022	8.060	8.120	8.060	8.120	43,612	-0.08(-0.98%)
Aug 23, 2022	8.220	8.260	8.170	8.200	75,140	-0.05(-0.61%)
Aug 22, 2022	8.320	8.320	8.250	8.250	32,910	+0.28(+3.51%)
Aug 19, 2022	7.970	7.980	7.940	7.970	15,442	-0.33(-3.98%)
Aug 18, 2022	8.300	8.320	8.240	8.300	23,324	-0.01(-0.12%)
Aug 17, 2022	8.300	8.370	8.290	8.310	19,713	-0.06(-0.72%)
Aug 16, 2022	8.240	8.400	8.240	8.370	23,408	-0.09(-1.02%)
Aug 15, 2022	8.420	8.500	8.390	8.456	26,009	+0.03(+0.31%)
Aug 12, 2022	8.410	8.430	8.280	8.430	18,197	+0.01(+0.12%)
Aug 11, 2022	8.380	8.460	8.270	8.420	19,200	+0.08(+0.96%)
Aug 10, 2022	8.310	8.440	8.250	8.340	33,781	+0.06(+0.72%)
Aug 09, 2022	8.530	8.530	8.220	8.280	22,553	-0.10(-1.19%)
Aug 08, 2022	8.410	8.410	8.360	8.380	19,831	+0.14(+1.70%)
Aug 05, 2022	8.220	8.240	8.030	8.240	11,097	-0.05(-0.60%)
Aug 04, 2022	8.260	8.310	8.260	8.290	9,090	-0.11(-1.31%)
Aug 03, 2022	8.430	8.430	8.360	8.400	8,138	-0.23(-2.67%)
Aug 02, 2022	8.780	8.860	8.600	8.630	20,499	-0.57(-6.20%)
Aug 01, 2022	9.340	9.340	9.060	9.200	12,582	-0.12(-1.23%)
Jul 29, 2022	9.245	9.360	9.245	9.315	66,900	-0.12(-1.32%)
Jul 28, 2022	9.395	9.440	9.395	9.440	8,171	+0.12(+1.29%)
Jul 27, 2022	9.240	9.320	9.230	9.320	8,126	+0.00(+0.00%)
Jul 26, 2022	9.340	9.340	9.270	9.320	22,714	-0.06(-0.64%)
Jul 25, 2022	9.400	9.400	9.365	9.380	21,573	-0.06(-0.69%)
Jul 22, 2022	9.470	9.480	9.365	9.445	21,030	-0.00(-0.05%)
Jul 21, 2022	9.400	9.450	9.395	9.450	24,978	+0.10(+1.07%)
Jul 20, 2022	9.061	9.390	9.061	9.350	17,537	-0.05(-0.58%)
Jul 19, 2022	9.405	9.430	9.380	9.405	344,126	-0.08(-0.79%)
Jul 18, 2022	9.475	9.500	9.475	9.480	36,145	+0.07(+0.74%)
Jul 15, 2022	9.420	9.470	9.410	9.410	17,146	+0.02(+0.21%)
Jul 14, 2022	9.305	9.390	9.303	9.390	16,767	+0.08(+0.81%)
Jul 13, 2022	9.336	9.340	9.300	9.315	56,984	-0.03(-0.27%)
Jul 12, 2022	9.350	9.370	9.310	9.340	15,939	+0.11(+1.19%)
Jul 11, 2022	9.210	9.270	9.200	9.230	14,242	+0.03(+0.33%)
Jul 08, 2022	9.180	9.200	9.012	9.200	15,476	+0.27(+3.02%)
Jul 07, 2022	8.920	8.930	8.600	8.930	27,436	+0.40(+4.69%)
Jul 06, 2022	8.330	8.590	8.330	8.530	22,898	+0.08(+0.95%)
Jul 05, 2022	8.440	8.460	8.090	8.450	23,760	-0.07(-0.82%)

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.