Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS · Delayed Price · Currency is USD
5.50
+0.04 (0.82%)
At close: Feb 11, 2026
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | 0.82% | 1,000 |
| Feb 10, 2026 | 5.45 | 5.47 | 5.44 | 5.46 | 5.46 | 0.65% | 8,131 |
| Feb 9, 2026 | 5.41 | 5.42 | 5.39 | 5.42 | 5.42 | 2.65% | 16,191 |
| Feb 6, 2026 | 5.09 | 5.28 | 5.09 | 5.28 | 5.28 | 1.34% | 11,079 |
| Feb 5, 2026 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | 1.03% | 8,164 |
| Feb 4, 2026 | 5.13 | 5.18 | 5.13 | 5.16 | 5.16 | 0.92% | 9,055 |
| Feb 3, 2026 | 5.13 | 5.13 | 5.06 | 5.11 | 5.11 | 0.59% | 10,051 |
| Feb 2, 2026 | 5.08 | 5.11 | 5.08 | 5.08 | 5.08 | 3.46% | 7,361 |
| Jan 30, 2026 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | -0.61% | 8,850 |
| Jan 29, 2026 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | 1.65% | 11,786 |
| Jan 28, 2026 | 5.00 | 5.00 | 4.85 | 4.86 | 4.86 | -3.19% | 23,374 |
| Jan 27, 2026 | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | 2.87% | 13,642 |
| Jan 26, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | 1.67% | 12,979 |
| Jan 23, 2026 | 4.63 | 4.82 | 4.63 | 4.80 | 4.80 | 2.35% | 18,853 |
| Jan 22, 2026 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | 0.43% | 53,460 |
| Jan 21, 2026 | 4.68 | 4.68 | 4.66 | 4.67 | 4.67 | 0.21% | 15,054 |
| Jan 20, 2026 | 4.65 | 4.69 | 4.65 | 4.66 | 4.66 | -0.85% | 12,640 |
| Jan 16, 2026 | 4.69 | 4.71 | 4.69 | 4.70 | 4.70 | -0.21% | 13,877 |
| Jan 15, 2026 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | -1.05% | 11,358 |
| Jan 14, 2026 | 4.77 | 4.77 | 4.74 | 4.76 | 4.76 | 1.28% | 54,995 |
| Jan 13, 2026 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | -1.47% | 17,846 |
| Jan 12, 2026 | 4.76 | 4.82 | 4.72 | 4.77 | 4.77 | 0.21% | 20,884 |
| Jan 9, 2026 | 4.75 | 4.77 | 4.75 | 4.76 | 4.76 | 0.55% | 69,373 |
| Jan 8, 2026 | 4.72 | 4.74 | 4.71 | 4.73 | 4.73 | 2.03% | 12,822 |
| Jan 7, 2026 | 4.64 | 4.66 | 4.63 | 4.64 | 4.64 | 1.31% | 30,323 |
| Jan 6, 2026 | 4.60 | 4.61 | 4.58 | 4.58 | 4.58 | -0.43% | 11,033 |
| Jan 5, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | 0.77% | 12,456 |
| Jan 2, 2026 | 4.58 | 4.58 | 4.55 | 4.57 | 4.57 | 0.33% | 16,761 |
| Dec 31, 2025 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -0.44% | 7,931 |
| Dec 30, 2025 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | 0.22% | 14,030 |
| Dec 29, 2025 | 4.57 | 4.59 | 4.56 | 4.56 | 4.56 | -0.87% | 8,875 |
| Dec 26, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.15% | 25,854 |
| Dec 24, 2025 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | 0.15% | 6,469 |
| Dec 23, 2025 | 4.66 | 4.66 | 4.56 | 4.60 | 4.60 | 0.88% | 209,392 |
| Dec 22, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | 11,779 |
| Dec 19, 2025 | 4.55 | 4.58 | 4.55 | 4.56 | 4.56 | -1.55% | 9,552 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | -0.71% | 11,150 |
| Dec 17, 2025 | 4.68 | 4.68 | 4.66 | 4.67 | 4.67 | -0.74% | 49,563 |
| Dec 16, 2025 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 0.43% | 15,487 |
| Dec 15, 2025 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | 1.96% | 5,338 |
| Dec 12, 2025 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -1.40% | 12,030 |
| Dec 11, 2025 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | -0.49% | 6,116 |
| Dec 10, 2025 | 4.74 | 4.74 | 4.64 | 4.68 | 4.68 | 2.81% | 64,021 |
| Dec 9, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | 1.68% | 11,980 |
| Dec 8, 2025 | 4.48 | 4.49 | 4.44 | 4.48 | 4.48 | -0.11% | 15,127 |
| Dec 5, 2025 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | -0.67% | 91,556 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | -0.44% | 41,510 |
| Dec 3, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | 0.22% | 9,709 |
| Dec 2, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | 0.22% | 18,118 |
| Dec 1, 2025 | 4.51 | 4.52 | 4.50 | 4.51 | 4.51 | -2.59% | 28,586 |