Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS · Delayed Price · Currency is USD
3.700
+0.040 (1.09%)
Jul 16, 2025, 3:52 PM EDT
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | - | 0.96% | 39,707 |
| Jul 15, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | 0.27% | 267,540 |
| Jul 14, 2025 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | 1.96% | 240,266 |
| Jul 11, 2025 | 3.59 | 3.60 | 3.58 | 3.58 | 3.58 | 0.28% | 132,014 |
| Jul 10, 2025 | 3.57 | 3.59 | 3.54 | 3.57 | 3.57 | 0.28% | 224,734 |
| Jul 9, 2025 | 3.71 | 3.71 | 3.45 | 3.56 | 3.56 | 2.59% | 282,019 |
| Jul 8, 2025 | 3.45 | 3.50 | 3.41 | 3.47 | 3.47 | -1.98% | 332,430 |
| Jul 7, 2025 | 3.55 | 3.60 | 3.54 | 3.54 | 3.54 | 0.57% | 159,549 |
| Jul 3, 2025 | 3.57 | 3.62 | 3.51 | 3.52 | 3.52 | -0.85% | 120,898 |
| Jul 2, 2025 | 3.47 | 3.60 | 3.47 | 3.55 | 3.55 | 1.14% | 390,473 |
| Jul 1, 2025 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.68% | 193,070 |
| Jun 30, 2025 | 3.53 | 3.57 | 3.49 | 3.57 | 3.57 | 1.13% | 238,063 |
| Jun 27, 2025 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | 1.15% | 356,253 |
| Jun 26, 2025 | 3.48 | 3.54 | 3.42 | 3.49 | 3.49 | -0.29% | 287,511 |
| Jun 25, 2025 | 3.45 | 3.51 | 3.40 | 3.50 | 3.50 | -0.85% | 174,235 |
| Jun 24, 2025 | 3.45 | 3.59 | 3.45 | 3.53 | 3.53 | 1.44% | 223,954 |
| Jun 23, 2025 | 3.56 | 3.56 | 3.35 | 3.48 | 3.48 | -0.71% | 370,689 |
| Jun 20, 2025 | 3.49 | 3.52 | 3.44 | 3.51 | 3.51 | -1.54% | 239,689 |
| Jun 18, 2025 | 3.58 | 3.61 | 3.56 | 3.56 | 3.56 | 0.11% | 301,912 |
| Jun 17, 2025 | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | -0.39% | 144,088 |
| Jun 16, 2025 | 3.69 | 3.74 | 3.54 | 3.57 | 3.57 | - | 187,098 |
| Jun 13, 2025 | 3.48 | 3.74 | 3.48 | 3.57 | 3.57 | -1.65% | 142,078 |
| Jun 12, 2025 | 3.54 | 3.63 | 3.54 | 3.63 | 3.63 | - | 153,979 |
| Jun 11, 2025 | 3.55 | 3.74 | 3.55 | 3.63 | 3.63 | 3.12% | 209,012 |
| Jun 10, 2025 | 3.58 | 3.68 | 3.48 | 3.52 | 3.52 | 1.15% | 359,753 |
| Jun 9, 2025 | 3.45 | 3.67 | 3.45 | 3.48 | 3.48 | 1.75% | 350,638 |
| 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 |