Ono Pharmaceutical Co., Ltd. (OPHLF)
OTCMKTS
· Delayed Price · Currency is USD
11.00
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 136 |
| Mar 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.74% | 8,634 |
| Mar 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 13.08% | 7,370 |
| Mar 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Mar 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Mar 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Mar 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Feb 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 40 |
| Feb 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 766 |
| Feb 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Feb 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 100 |
| Feb 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Feb 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,300 |
| Feb 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Feb 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 50 |
| Feb 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,645 |
| Feb 14, 2025 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 1.85% | 67,896 |
| Feb 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 200 |
| Feb 12, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 12 |
| Feb 11, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 20 |
| Feb 10, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Feb 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.47% | 2,331 |
| Feb 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 5,400 |
| Feb 4, 2025 | 10.18 | 11.38 | 10.18 | 10.18 | 10.18 | 10.36% | 340 |
| Feb 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 9,246 |
| Jan 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Jan 30, 2025 | 9.26 | 9.26 | 9.22 | 9.22 | 9.22 | -12.27% | 20,200 |
| Jan 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 45 |
| Jan 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 95 |
| Jan 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -4.54% | 1,647 |
| Jan 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 6.14% | 121 |
| Jan 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.63% | 14,000 |
| Jan 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.43% | 34,200 |
| Jan 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -8.70% | 2,076 |
| Jan 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 8.49% | 11,572 |
| Jan 16, 2025 | 11.35 | 11.60 | 10.60 | 10.60 | 10.60 | 0.86% | 1,183 |
| Jan 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 30 |
| Jan 14, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 30 |
| Jan 13, 2025 | 10.92 | 10.92 | 10.51 | 10.51 | 10.51 | -3.04% | 11,099 |
| Jan 10, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 12.92% | 1,326 |
| Jan 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 7,099 |
| Jan 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 5,000 |
| Jan 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 31, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 30,028 |
| Dec 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |