Ono Pharmaceutical (OP: OPHLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.800	8.880	8.750	8.792	7,958	-0.41(-4.49%)
May 27, 2022	9.240	9.240	9.180	9.205	4,549	-0.12(-1.23%)
May 26, 2022	9.250	9.320	9.240	9.320	23,957	+0.17(+1.86%)
May 25, 2022	9.140	9.160	9.120	9.150	8,681	-0.04(-0.44%)
May 24, 2022	9.165	9.210	9.120	9.190	11,541	-0.07(-0.70%)
May 23, 2022	9.244	9.278	9.244	9.255	5,504	+0.20(+2.15%)
May 20, 2022	9.018	9.060	8.976	9.060	6,608	+0.11(+1.23%)
May 19, 2022	8.985	9.050	8.950	8.950	9,950	+0.06(+0.73%)
May 18, 2022	8.930	8.930	8.800	8.885	12,698	+0.10(+1.08%)
May 17, 2022	8.720	8.790	8.690	8.790	15,672	+0.18(+2.07%)
May 16, 2022	8.595	8.620	8.590	8.612	5,595	+0.08(+0.96%)
May 13, 2022	8.545	8.560	8.450	8.530	9,546	-0.00(-0.02%)
May 12, 2022	8.570	8.620	8.530	8.532	19,953	+0.29(+3.54%)
May 11, 2022	7.910	8.400	7.910	8.240	16,143	-0.41(-4.74%)
May 10, 2022	8.650	8.650	8.540	8.650	84,805	-0.07(-0.80%)
May 09, 2022	8.540	8.760	8.540	8.720	21,220	+0.02(+0.23%)
May 06, 2022	8.710	8.720	8.668	8.700	21,141	+0.15(+1.75%)
May 05, 2022	8.710	8.710	8.550	8.550	25,228	-0.24(-2.73%)
May 04, 2022	8.630	8.790	8.630	8.790	44,823	+0.13(+1.50%)
May 03, 2022	8.530	8.700	8.390	8.660	34,804	+0.04(+0.46%)
May 02, 2022	8.586	8.620	8.550	8.620	22,336	+0.14(+1.65%)
Apr 29, 2022	8.470	8.650	8.470	8.480	9,998	+0.07(+0.83%)
Apr 28, 2022	8.415	8.540	8.390	8.410	23,581	+0.00(+0.00%)
Apr 27, 2022	8.440	8.454	8.350	8.410	22,092	+0.06(+0.72%)
Apr 26, 2022	8.342	8.400	8.270	8.350	46,614	-0.23(-2.68%)
Apr 25, 2022	8.580	8.610	8.570	8.580	12,578	+0.29(+3.50%)
Apr 22, 2022	8.360	8.360	8.280	8.290	7,880	-0.05(-0.60%)
Apr 21, 2022	8.400	8.400	8.270	8.340	8,070	+0.02(+0.24%)
Apr 20, 2022	8.365	8.430	8.310	8.320	22,278	+0.02(+0.24%)
Apr 19, 2022	8.248	8.300	8.248	8.300	46,298	-0.11(-1.31%)
Apr 18, 2022	8.400	8.430	8.387	8.410	12,841	-0.05(-0.57%)
Apr 14, 2022	8.480	8.500	8.440	8.458	12,822	+0.04(+0.51%)
Apr 13, 2022	8.310	8.420	8.310	8.415	17,079	+0.09(+1.14%)
Apr 12, 2022	8.265	8.370	8.180	8.320	31,175	-0.05(-0.60%)
Apr 11, 2022	8.410	8.460	8.370	8.370	4,871	-0.10(-1.18%)
Apr 08, 2022	8.530	8.540	8.470	8.470	12,634	+0.11(+1.32%)
Apr 07, 2022	8.450	8.520	8.350	8.360	14,806	+0.14(+1.70%)
Apr 06, 2022	8.210	8.220	8.170	8.220	10,023	-0.14(-1.67%)
Apr 05, 2022	8.330	8.380	8.260	8.360	18,398	-0.13(-1.53%)
Apr 04, 2022	8.470	8.490	8.400	8.490	10,375	+0.16(+1.92%)
Apr 01, 2022	8.315	8.330	8.250	8.330	8,903	+0.03(+0.30%)
Mar 31, 2022	8.315	8.340	8.305	8.305	5,835	-0.18(-2.06%)
Mar 30, 2022	8.400	8.480	8.400	8.480	3,326	-0.02(-0.24%)
Mar 29, 2022	8.520	8.520	8.400	8.500	5,282	+0.03(+0.35%)
Mar 28, 2022	8.380	8.470	8.300	8.470	7,995	-0.13(-1.51%)
Mar 25, 2022	8.560	8.640	8.560	8.600	3,138	+0.15(+1.84%)
Mar 24, 2022	8.530	8.540	8.341	8.445	7,672	+0.05(+0.66%)
Mar 23, 2022	8.400	8.510	8.390	8.390	13,647	-0.03(-0.36%)
Mar 22, 2022	8.260	8.420	8.260	8.420	14,437	-0.13(-1.52%)
Mar 21, 2022	8.470	8.560	8.310	8.550	12,499	+0.04(+0.47%)
Mar 18, 2022	8.415	8.510	8.370	8.510	7,949	-0.06(-0.70%)
Mar 17, 2022	8.540	8.590	8.450	8.570	51,396	+0.02(+0.23%)
Mar 16, 2022	8.400	8.550	8.367	8.550	16,393	+0.16(+1.91%)
Mar 15, 2022	8.380	8.390	8.320	8.390	28,086	+0.30(+3.71%)
Mar 14, 2022	8.090	8.180	8.010	8.090	7,591	-0.18(-2.18%)
Mar 11, 2022	8.240	8.280	8.160	8.270	5,985	-0.03(-0.33%)
Mar 10, 2022	8.330	8.380	8.270	8.297	12,007	+0.02(+0.27%)
Mar 09, 2022	8.140	8.290	8.140	8.275	18,656	+0.09(+1.10%)
Mar 08, 2022	8.200	8.240	8.164	8.185	25,672	+0.11(+1.30%)
Mar 07, 2022	8.130	8.300	8.040	8.080	27,349	-0.11(-1.34%)
Mar 04, 2022	8.155	8.220	8.140	8.190	19,997	-0.04(-0.49%)
Mar 03, 2022	8.190	8.230	8.130	8.230	85,885	+0.09(+1.04%)
Mar 02, 2022	8.155	8.220	8.069	8.145	37,432	+0.01(+0.18%)

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.