Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS
· Delayed Price · Currency is USD
3.420
-0.070 (-2.01%)
Jun 6, 2025, 3:58 PM EDT
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.45 | 3.60 | 3.41 | 3.42 | 3.42 | -2.01% | 184,310 |
| Jun 5, 2025 | 3.50 | 3.55 | 3.45 | 3.49 | 3.49 | -1.13% | 438,253 |
| Jun 4, 2025 | 3.53 | 3.53 | 3.50 | 3.53 | 3.53 | - | 217,335 |
| Jun 3, 2025 | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | -0.84% | 153,577 |
| Jun 2, 2025 | 3.61 | 3.73 | 3.55 | 3.56 | 3.56 | -0.84% | 361,365 |
| May 30, 2025 | 3.48 | 3.73 | 3.48 | 3.59 | 3.59 | 2.08% | 178,757 |
| May 29, 2025 | 3.54 | 3.54 | 3.40 | 3.52 | 3.52 | 0.20% | 181,887 |
| May 28, 2025 | 3.48 | 3.63 | 3.44 | 3.51 | 3.51 | -0.85% | 239,319 |
| May 27, 2025 | 3.74 | 3.74 | 3.53 | 3.54 | 3.54 | -0.56% | 245,106 |
| May 23, 2025 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 2.01% | 271,903 |
| May 22, 2025 | 3.55 | 3.55 | 3.44 | 3.49 | 3.49 | 0.29% | 462,046 |
| May 21, 2025 | 3.46 | 3.53 | 3.40 | 3.48 | 3.48 | 3.26% | 262,138 |
| May 20, 2025 | 3.44 | 3.50 | 3.33 | 3.37 | 3.37 | -1.23% | 133,249 |
| May 19, 2025 | 3.44 | 3.50 | 3.33 | 3.41 | 3.41 | -0.81% | 252,267 |
| May 16, 2025 | 3.45 | 3.55 | 3.34 | 3.44 | 3.44 | 2.38% | 434,277 |
| May 15, 2025 | 3.40 | 3.52 | 3.28 | 3.36 | 3.36 | 0.90% | 458,312 |
| May 14, 2025 | 3.40 | 3.46 | 3.33 | 3.33 | 3.33 | -2.63% | 639,242 |
| May 13, 2025 | 3.41 | 3.45 | 3.40 | 3.42 | 3.42 | -1.44% | 372,872 |
| May 12, 2025 | 3.50 | 3.50 | 3.37 | 3.47 | 3.47 | -1.42% | 374,138 |
| May 9, 2025 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | -0.85% | 175,271 |
| May 8, 2025 | 3.50 | 3.73 | 3.48 | 3.55 | 3.55 | -1.69% | 209,531 |
| May 7, 2025 | 3.64 | 3.64 | 3.51 | 3.61 | 3.61 | -5.96% | 125,925 |
| May 6, 2025 | 3.74 | 4.01 | 3.60 | 3.84 | 3.84 | 3.23% | 182,466 |
| May 5, 2025 | 3.72 | 3.99 | 3.72 | 3.72 | 3.72 | -3.63% | 227,190 |
| 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 |