Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	8.170	8.170	7.920	7.930	4,300	+0.06(+0.76%)
Apr 30, 2020	8.000	8.130	7.870	7.870	7,213	-0.40(-4.84%)
Apr 29, 2020	8.340	8.370	8.270	8.270	11,569	+0.17(+2.10%)
Apr 28, 2020	8.125	8.200	8.100	8.100	3,929	+0.12(+1.57%)
Apr 27, 2020	8.260	8.260	7.950	7.975	5,153	+0.23(+3.04%)
Apr 24, 2020	8.130	8.130	7.720	7.740	2,000	+0.06(+0.78%)
Apr 23, 2020	8.010	8.010	7.670	7.680	2,761	+0.18(+2.40%)
Apr 22, 2020	7.500	7.500	7.500	7.500	1,231	-0.06(-0.79%)
Apr 21, 2020	7.650	7.880	7.510	7.560	5,215	-0.10(-1.31%)
Apr 20, 2020	7.440	7.790	7.440	7.660	4,792	-0.07(-0.91%)
Apr 17, 2020	7.350	7.730	7.350	7.730	800	+0.27(+3.62%)
Apr 16, 2020	7.230	7.840	7.230	7.460	18,969	-0.10(-1.32%)
Apr 15, 2020	8.000	8.000	7.521	7.560	7,174	-0.28(-3.57%)
Apr 14, 2020	7.700	7.840	7.590	7.840	2,415	+0.08(+1.04%)
Apr 13, 2020	7.940	7.940	7.750	7.760	3,383	+0.02(+0.25%)
Apr 09, 2020	7.600	7.910	7.480	7.740	19,400	+0.06(+0.72%)
Apr 08, 2020	8.120	8.120	7.560	7.685	7,066	+0.02(+0.33%)
Apr 07, 2020	8.000	8.000	7.610	7.660	3,512	-0.20(-2.54%)
Apr 06, 2020	7.710	7.860	7.400	7.860	3,315	+0.60(+8.19%)
Apr 03, 2020	7.560	7.590	7.230	7.265	3,400	-0.29(-3.90%)
Apr 02, 2020	7.270	7.590	7.270	7.560	2,439	+0.30(+4.20%)
Apr 01, 2020	7.340	7.350	7.160	7.255	5,098	-0.16(-2.22%)
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%)

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.