Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.240	8.240	8.225	8.225	268	+0.15(+1.81%)
May 30, 2018	8.079	8.079	8.079	8.079	487	-0.24(-2.90%)
May 29, 2018	8.140	8.320	8.140	8.320	6,469	+0.02(+0.27%)
May 25, 2018		8.298	8.298	8.298	0	+0.06(+0.70%)
May 23, 2018		8.240	8.240	8.240	98	+0.07(+0.86%)
May 22, 2018	8.170	8.170	8.170	8.170	437	-0.12(-1.45%)
May 21, 2018	8.290	8.290	8.290	8.290	487	+0.03(+0.36%)
May 18, 2018	8.260	8.260	8.260	8.260	327	+0.25(+3.12%)
May 17, 2018	8.010	8.010	8.010	8.010	200	-0.24(-2.91%)
May 16, 2018	8.135	8.250	8.135	8.250	319	+0.35(+4.43%)
May 11, 2018		7.900	7.900	7.900	43	+0.33(+4.43%)
May 10, 2018	7.510	7.565	7.510	7.565	329	+0.07(+0.87%)
May 09, 2018	7.500	7.500	7.500	7.500	205	-0.32(-4.09%)
May 08, 2018	7.620	7.820	7.620	7.820	556	+0.09(+1.16%)
May 07, 2018	7.720	7.730	7.640	7.730	4,971	+0.09(+1.18%)
May 03, 2018		7.640	7.640	7.640	0	+0.06(+0.82%)
May 02, 2018	7.577	7.577	7.577	7.577	234	+0.05(+0.63%)
May 01, 2018	7.575	7.575	7.530	7.530	2,711	-0.04(-0.53%)
Apr 30, 2018	7.570	7.570	7.570	7.570	4,035	-0.09(-1.17%)
Apr 27, 2018	7.662	7.662	7.660	7.660	424	+0.11(+1.46%)
Apr 24, 2018		7.550	7.550	7.550	178	+0.02(+0.27%)
Apr 23, 2018	7.530	7.530	7.530	7.530	974	+0.00(+0.00%)
Apr 20, 2018	7.530	7.530	7.530	7.530	297	-0.04(-0.53%)
Apr 19, 2018	7.570	7.570	7.570	7.570	1,008	-0.17(-2.20%)
Apr 18, 2018	7.740	7.855	7.740	7.740	1,418	-0.16(-2.03%)
Apr 17, 2018	8.050	8.050	7.900	7.900	1,112	-0.35(-4.24%)
Apr 16, 2018	8.640	8.640	8.220	8.250	13,825	-0.43(-4.93%)
Apr 12, 2018		8.678	8.678	8.678	0	+0.02(+0.21%)
Apr 11, 2018	8.660	8.660	8.660	8.660	352	-0.60(-6.43%)
Apr 10, 2018	9.170	9.370	9.170	9.255	2,183	-0.93(-9.18%)
Apr 09, 2018	10.45	10.45	10.19	10.19	2,867	-0.09(-0.88%)
Apr 06, 2018	10.25	10.28	10.20	10.28	3,777	+0.42(+4.26%)
Apr 05, 2018	10.09	10.09	9.860	9.860	1,863	-0.50(-4.83%)
Apr 03, 2018		10.36	10.36	10.36	117	-0.15(-1.43%)
Mar 29, 2018		10.51	10.51	10.51	34	+0.34(+3.38%)
Mar 28, 2018	10.17	10.17	10.17	10.17	1,362	+0.10(+0.95%)
Mar 26, 2018		10.07	10.07	10.07	37	-0.24(-2.29%)
Mar 23, 2018	10.31	10.31	10.31	10.31	170	-0.02(-0.23%)
Mar 22, 2018	10.33	10.33	10.33	10.33	1,200	+0.54(+5.52%)
Mar 21, 2018	9.790	9.790	9.790	9.790	500	+0.00(+0.00%)
Mar 20, 2018	10.04	10.04	9.790	9.790	1,957	-0.31(-3.06%)
Mar 19, 2018	10.10	10.10	10.10	10.10	542	-0.29(-2.78%)
Mar 15, 2018		10.39	10.39	10.39	164	+0.07(+0.66%)
Mar 14, 2018	10.10	10.32	10.10	10.32	4,569	+0.30(+2.99%)
Mar 12, 2018		10.02	10.02	10.02	0	+0.00(+0.00%)
Mar 09, 2018	10.22	10.22	10.02	10.02	390	+0.01(+0.10%)
Mar 08, 2018	10.06	10.06	10.01	10.01	1,835	-0.05(-0.47%)
Mar 07, 2018	10.06	10.06	10.06	10.06	220	-0.02(-0.23%)
Mar 06, 2018	10.11	10.11	10.08	10.08	454	+0.08(+0.80%)
Mar 05, 2018	9.802	10.00	9.802	10.00	1,200	+0.26(+2.67%)
Mar 02, 2018	9.650	9.740	9.600	9.740	1,960	+0.12(+1.25%)

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.