Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS
· Delayed Price · Currency is USD
3.860
-0.140 (1.85%)
May 2, 2025, 4:00 PM EDT
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | - | -2.80% | 290 |
| May 2, 2025 | 3.84 | 3.97 | 3.70 | 3.86 | 3.86 | 3.37% | 123,491 |
| May 1, 2025 | 3.76 | 3.89 | 3.72 | 3.73 | 3.73 | -1.99% | 421,460 |
| Apr 30, 2025 | 3.80 | 3.96 | 3.75 | 3.81 | 3.81 | -1.30% | 223,240 |
| Apr 29, 2025 | 3.80 | 3.87 | 3.80 | 3.86 | 3.86 | -0.26% | 90,749 |
| Apr 28, 2025 | 3.78 | 3.88 | 3.60 | 3.87 | 3.87 | 4.03% | 99,793 |
| Apr 25, 2025 | 3.77 | 3.77 | 3.66 | 3.72 | 3.72 | -3.50% | 46,421 |
| Apr 24, 2025 | 3.87 | 4.00 | 3.81 | 3.86 | 3.86 | -7.11% | 96,993 |
| Apr 23, 2025 | 4.04 | 4.23 | 3.90 | 4.15 | 4.15 | 2.22% | 374,605 |
| Apr 22, 2025 | 4.21 | 4.21 | 4.00 | 4.06 | 4.06 | -2.17% | 184,854 |
| Apr 21, 2025 | 3.91 | 4.15 | 3.91 | 4.15 | 4.15 | - | 105,841 |
| Apr 17, 2025 | 4.02 | 4.16 | 3.90 | 4.15 | 4.15 | 4.80% | 166,344 |
| Apr 16, 2025 | 4.06 | 4.17 | 3.96 | 3.96 | 3.96 | -1.25% | 267,012 |
| Apr 15, 2025 | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | 4.43% | 298,265 |
| Apr 14, 2025 | 3.74 | 3.95 | 3.74 | 3.84 | 3.84 | -2.54% | 621,546 |
| Apr 11, 2025 | 3.80 | 3.95 | 3.65 | 3.94 | 3.94 | 3.96% | 692,748 |
| Apr 10, 2025 | 3.78 | 3.83 | 3.69 | 3.79 | 3.79 | -3.56% | 398,959 |
| Apr 9, 2025 | 4.01 | 4.01 | 3.78 | 3.93 | 3.93 | 0.77% | 592,191 |
| Apr 8, 2025 | 3.77 | 3.99 | 3.67 | 3.90 | 3.90 | 5.12% | 1,008,538 |
| Apr 7, 2025 | 3.77 | 3.87 | 3.62 | 3.71 | 3.71 | 4.21% | 547,021 |
| Apr 4, 2025 | 3.52 | 3.65 | 3.50 | 3.56 | 3.56 | 2.59% | 263,507 |
| Apr 3, 2025 | 3.44 | 3.52 | 3.44 | 3.47 | 3.47 | 0.58% | 436,003 |
| Apr 2, 2025 | 3.47 | 3.51 | 3.38 | 3.45 | 3.45 | -1.99% | 360,943 |
| Apr 1, 2025 | 3.51 | 3.59 | 3.50 | 3.52 | 3.52 | -0.28% | 323,142 |
| Mar 31, 2025 | 3.58 | 3.67 | 3.49 | 3.53 | 3.53 | -3.02% | 200,509 |
| Mar 28, 2025 | 3.73 | 3.90 | 3.52 | 3.64 | 3.64 | -0.55% | 87,268 |
| Mar 27, 2025 | 3.65 | 3.79 | 3.65 | 3.66 | 3.66 | -0.81% | 190,299 |
| Mar 26, 2025 | 3.73 | 3.77 | 3.67 | 3.69 | 3.69 | - | 232,067 |
| Mar 25, 2025 | 3.74 | 3.84 | 3.68 | 3.69 | 3.69 | 1.37% | 223,121 |
| Mar 24, 2025 | 3.85 | 3.85 | 3.63 | 3.64 | 3.64 | -3.45% | 314,319 |
| Mar 21, 2025 | 3.75 | 3.85 | 3.70 | 3.77 | 3.77 | 2.17% | 255,251 |
| Mar 20, 2025 | 3.81 | 3.95 | 3.69 | 3.69 | 3.69 | - | 127,489 |
| Mar 19, 2025 | 3.67 | 3.94 | 3.67 | 3.69 | 3.69 | 1.37% | 172,870 |
| Mar 18, 2025 | 3.73 | 3.82 | 3.64 | 3.64 | 3.64 | -1.09% | 472,429 |
| Mar 17, 2025 | 3.71 | 3.84 | 3.66 | 3.68 | 3.68 | - | 205,942 |
| Mar 14, 2025 | 3.71 | 3.71 | 3.62 | 3.68 | 3.68 | 0.27% | 154,657 |
| Mar 13, 2025 | 3.73 | 3.86 | 3.66 | 3.67 | 3.67 | -1.61% | 146,607 |
| Mar 12, 2025 | 3.78 | 3.90 | 3.73 | 3.73 | 3.73 | -3.87% | 264,897 |
| Mar 11, 2025 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | 1.31% | 151,060 |
| Mar 10, 2025 | 3.81 | 3.89 | 3.81 | 3.83 | 3.83 | 5.22% | 197,873 |
| Mar 7, 2025 | 3.63 | 3.70 | 3.63 | 3.64 | 3.64 | 1.68% | 151,098 |
| Mar 6, 2025 | 3.64 | 3.69 | 3.57 | 3.58 | 3.58 | -0.83% | 335,650 |
| Mar 5, 2025 | 3.67 | 3.67 | 3.59 | 3.61 | 3.61 | 0.28% | 316,259 |
| Mar 4, 2025 | 3.71 | 3.71 | 3.59 | 3.60 | 3.60 | 0.56% | 232,243 |
| Mar 3, 2025 | 3.58 | 3.76 | 3.56 | 3.58 | 3.58 | - | 305,020 |
| Feb 28, 2025 | 3.64 | 3.74 | 3.55 | 3.58 | 3.58 | 0.56% | 328,058 |
| Feb 27, 2025 | 3.60 | 3.68 | 3.56 | 3.56 | 3.56 | -2.47% | 179,113 |
| Feb 26, 2025 | 3.82 | 3.82 | 3.65 | 3.65 | 3.65 | 2.24% | 236,974 |
| Feb 25, 2025 | 3.53 | 3.60 | 3.50 | 3.57 | 3.57 | 5.31% | 448,871 |
| Feb 24, 2025 | 3.47 | 3.55 | 3.39 | 3.39 | 3.39 | -0.59% | 625,273 |