Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.53	21.88	21.00	21.00	12,026	-0.95(-4.31%)
May 28, 2015	21.92	21.95	21.92	21.95	667	+0.63(+2.94%)
May 27, 2015	21.32	21.32	21.32	21.32	675	+0.01(+0.05%)
May 26, 2015	21.25	21.31	21.25	21.31	585	+0.77(+3.75%)
May 22, 2015		20.54	20.54	20.54	0	-0.25(-1.21%)
May 20, 2015		20.79	20.79	20.79	146	-0.15(-0.72%)
May 19, 2015	20.89	20.97	20.89	20.94	5,295	+0.05(+0.23%)
May 18, 2015	20.72	20.92	20.72	20.89	1,614	+0.32(+1.57%)
May 15, 2015	20.52	20.57	20.43	20.57	1,815	-0.65(-3.06%)
May 14, 2015	21.11	21.25	21.11	21.22	3,981	-0.53(-2.44%)
May 13, 2015	21.62	21.75	21.62	21.75	1,901	+0.03(+0.14%)
May 11, 2015		21.72	21.72	21.72	170	-0.21(-0.96%)
May 08, 2015	21.85	21.93	21.85	21.93	785	+0.26(+1.20%)
May 07, 2015	21.67	21.71	21.66	21.67	2,876	+0.03(+0.12%)
May 06, 2015	22.17	22.17	21.64	21.64	1,569	-0.62(-2.77%)
May 05, 2015	22.26	22.26	22.26	22.26	516	+0.14(+0.63%)
May 04, 2015	22.33	22.38	22.12	22.12	1,148	-0.13(-0.58%)
May 01, 2015	22.21	22.25	22.21	22.25	657	+0.44(+2.02%)
Apr 30, 2015	21.63	21.91	21.60	21.81	1,611	+0.20(+0.95%)
Apr 29, 2015	21.49	21.61	21.49	21.61	569	+0.21(+0.96%)
Apr 28, 2015	21.62	21.62	21.40	21.40	908	-0.29(-1.32%)
Apr 27, 2015	21.38	21.69	21.38	21.69	787	+0.13(+0.62%)
Apr 24, 2015	21.66	21.66	21.55	21.55	515	+0.20(+0.95%)
Apr 23, 2015	21.39	21.40	21.35	21.35	631	-0.43(-1.98%)
Apr 22, 2015	21.88	21.88	21.78	21.78	3,739	-0.37(-1.66%)
Apr 21, 2015	22.15	22.15	22.15	22.15	566	+0.46(+2.12%)
Apr 20, 2015	21.74	21.74	21.45	21.69	995	+0.66(+3.12%)
Apr 17, 2015	21.20	21.20	21.03	21.03	2,118	-0.23(-1.08%)
Apr 16, 2015	21.26	21.26	21.26	21.26	838	-0.27(-1.25%)
Apr 15, 2015	21.53	21.53	21.53	21.53	349	-0.32(-1.45%)
Apr 13, 2015		21.85	21.85	21.85	595	-0.42(-1.90%)
Apr 10, 2015	21.99	22.27	21.98	22.27	2,024	-0.31(-1.37%)
Apr 09, 2015	22.58	22.58	22.58	22.58	582	+0.19(+0.85%)
Apr 08, 2015	22.39	22.39	22.39	22.39	1,224	-0.02(-0.08%)
Apr 07, 2015	22.41	22.41	22.41	22.41	6,332	+0.02(+0.09%)
Apr 06, 2015	21.82	22.39	21.82	22.39	2,190	+0.74(+3.41%)
Apr 02, 2015		21.65	21.65	21.65	0	-0.07(-0.30%)
Apr 01, 2015	21.68	21.71	21.68	21.71	389	-0.98(-4.32%)
Mar 31, 2015	22.65	22.71	22.50	22.70	3,573	+0.03(+0.15%)
Mar 30, 2015	23.11	23.11	22.66	22.66	929	+0.04(+0.16%)
Mar 27, 2015	22.63	22.63	22.63	22.63	464	-0.56(-2.43%)
Mar 25, 2015		23.19	23.19	23.19	92	-0.36(-1.53%)
Mar 24, 2015	23.57	23.60	23.55	23.55	2,029	+0.75(+3.31%)
Mar 23, 2015	22.95	22.95	22.68	22.80	341,291	-0.12(-0.54%)
Mar 20, 2015	22.98	23.14	22.90	22.92	24,206	+0.06(+0.26%)
Mar 19, 2015	22.76	23.16	22.76	22.86	823	-0.25(-1.07%)
Mar 18, 2015	23.08	23.25	23.08	23.11	1,301	+0.26(+1.16%)
Mar 17, 2015	22.84	22.84	22.84	22.84	244	+0.05(+0.22%)
Mar 16, 2015	22.65	22.79	22.65	22.79	1,421	+0.02(+0.08%)
Mar 13, 2015	22.68	22.77	22.68	22.77	452	-0.52(-2.22%)
Mar 12, 2015	23.32	23.32	23.29	23.29	2,165	+0.04(+0.17%)
Mar 11, 2015	23.25	23.25	23.16	23.25	3,286	+0.48(+2.11%)
Mar 10, 2015	22.66	22.83	22.66	22.77	2,366	-0.30(-1.30%)
Mar 09, 2015	22.97	23.07	22.82	23.07	985	-0.07(-0.30%)
Mar 06, 2015	23.14	23.37	23.14	23.14	634	-0.47(-1.97%)
Mar 05, 2015	23.25	23.73	23.25	23.61	3,102	+1.71(+7.79%)
Mar 04, 2015		21.90	21.71	21.90	6,934	+0.04(+0.18%)
Mar 03, 2015	21.73	21.86	21.73	21.86	1,431	+1.15(+5.55%)

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.