Ono Pharmaceutical Co., Ltd. (OPHLF)
OTCMKTS
· Delayed Price · Currency is USD
10.73
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| May 13, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| May 12, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 2 |
| May 9, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -15.84% | 5,566 |
| May 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| May 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| May 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| May 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 34,000 |
| May 2, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| May 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Apr 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Apr 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 7.95% | 464 |
| Apr 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Apr 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Apr 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 31,200 |
| Apr 23, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 1,509 |
| Apr 22, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 900 |
| Apr 21, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Apr 17, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 8,024 |
| Apr 16, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 16,676 |
| Apr 15, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 300 |
| Apr 14, 2025 | 12.74 | 12.74 | 11.81 | 11.81 | 11.81 | 0.94% | 1,155 |
| Apr 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 17,300 |
| Apr 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 45 |
| Apr 9, 2025 | 10.32 | 11.70 | 10.32 | 11.70 | 11.70 | 24.47% | 3,098 |
| Apr 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 118,000 |
| Apr 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 50 |
| Apr 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Apr 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Apr 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 39,010 |
| Apr 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -15.96% | 433 |
| Mar 31, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Mar 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 13,701 |
| Mar 27, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | - | - |
| Mar 26, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | - | - |
| Mar 25, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | - | - |
| Mar 24, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | - | 600 |
| Mar 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | - | 30,067 |
| Mar 20, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | - | - |
| Mar 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | - | - |
| Mar 18, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | - | 20,000 |
| Mar 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 10.93 | 4.34% | 4,180 |
| Mar 14, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.47 | - | 4,300 |
| Mar 13, 2025 | 10.14 | 10.72 | 10.14 | 10.72 | 10.47 | -2.55% | 1,760 |
| Mar 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.75 | - | - |
| Mar 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.75 | - | 136 |
| Mar 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.75 | -1.74% | 8,634 |
| Mar 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.94 | 13.08% | 7,370 |
| Mar 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.67 | - | - |
| Mar 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.67 | - | - |