Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS · Delayed Price · Currency is USD
4.710
+0.050 (1.07%)
At close: Oct 30, 2026
OPHLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.72 | 4.75 | 4.71 | 4.71 | 4.71 | 1.07% | 51,503 |
| Oct 29, 2026 | 4.81 | 4.85 | 4.66 | 4.66 | 4.66 | -10.04% | 27,223 |
| Oct 28, 2026 | 5.09 | 5.18 | 5.04 | 5.18 | 5.18 | 0.78% | 73,922 |
| Oct 27, 2026 | 5.19 | 5.22 | 5.13 | 5.14 | 5.14 | -1.91% | 79,289 |
| Oct 26, 2026 | 5.20 | 5.28 | 5.20 | 5.24 | 5.24 | -0.55% | 42,501 |
| Oct 23, 2026 | 5.25 | 5.31 | 5.23 | 5.27 | 5.27 | -0.58% | 40,596 |
| Oct 22, 2026 | 5.27 | 5.31 | 5.27 | 5.30 | 5.30 | 1.34% | 20,119 |
| Oct 21, 2026 | 5.26 | 5.31 | 5.21 | 5.23 | 5.23 | -0.57% | 22,612 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.18 | 5.26 | 5.26 | 4.16% | 196,407 |
| Oct 19, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 1.41% | 135,497 |
| Oct 16, 2026 | 5.05 | 5.07 | 4.98 | 4.98 | 4.98 | 1.12% | 20,912 |
| Oct 15, 2026 | 4.96 | 4.96 | 4.90 | 4.93 | 4.93 | 5.91% | 68,369 |
| Oct 14, 2026 | 4.71 | 4.93 | 4.63 | 4.65 | 4.65 | -2.31% | 35,037 |
| Oct 13, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 0.85% | 82,825 |
| Oct 12, 2026 | 4.72 | 4.81 | 4.72 | 4.72 | 4.72 | -0.42% | 67,563 |
| Oct 9, 2026 | 4.71 | 4.78 | 4.71 | 4.74 | 4.74 | 0.64% | 37,660 |
| Oct 8, 2026 | 4.76 | 4.77 | 4.65 | 4.71 | 4.71 | -0.42% | 45,162 |
| Oct 7, 2026 | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | -0.42% | 19,217 |
| Oct 6, 2026 | 4.82 | 4.82 | 4.74 | 4.75 | 4.75 | -0.63% | 73,436 |
| Oct 5, 2026 | 5.00 | 5.00 | 4.71 | 4.78 | 4.78 | -0.40% | 41,705 |
| Oct 2, 2026 | 4.93 | 4.93 | 4.79 | 4.80 | 4.80 | -0.85% | 75,839 |
| Oct 1, 2026 | 4.90 | 4.94 | 4.84 | 4.84 | 4.84 | -2.02% | 85,279 |
| Sep 30, 2026 | 5.01 | 5.15 | 4.90 | 4.94 | 4.94 | -3.52% | 56,380 |
| Sep 29, 2026 | 4.93 | 5.29 | 4.93 | 5.12 | 5.12 | -3.58% | 31,890 |
| Sep 28, 2026 | 5.19 | 5.31 | 5.11 | 5.31 | 5.31 | 2.31% | 17,122 |
| Sep 25, 2026 | 5.33 | 5.33 | 5.13 | 5.19 | 5.19 | 0.97% | 39,387 |
| Sep 24, 2026 | 4.96 | 5.22 | 4.96 | 5.14 | 5.14 | -2.47% | 57,185 |
| Sep 23, 2026 | 5.16 | 5.37 | 5.12 | 5.27 | 5.27 | -2.41% | 239,681 |
| Sep 22, 2026 | 5.35 | 5.45 | 5.14 | 5.40 | 5.40 | 4.85% | 259,981 |
| Sep 21, 2026 | 4.87 | 5.21 | 4.87 | 5.15 | 5.15 | 1.38% | 69,424 |
| Sep 18, 2026 | 5.01 | 5.08 | 5.00 | 5.08 | 5.08 | -0.39% | 112,690 |
| Sep 17, 2026 | 5.09 | 5.12 | 5.06 | 5.10 | 5.10 | 3.87% | 17,977 |
| Sep 16, 2026 | 4.96 | 4.99 | 4.91 | 4.91 | 4.91 | -1.80% | 25,363 |
| Sep 15, 2026 | 5.00 | 5.02 | 4.97 | 5.00 | 5.00 | -0.24% | 14,723 |
| Sep 14, 2026 | 5.00 | 5.03 | 4.98 | 5.01 | 5.01 | 0.24% | 23,001 |
| Sep 11, 2026 | 5.03 | 5.03 | 4.99 | 5.00 | 5.00 | 0.81% | 36,963 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -1.39% | 114,200 |
| Sep 9, 2026 | 5.04 | 5.06 | 5.03 | 5.03 | 5.03 | -2.71% | 40,172 |
| Sep 8, 2026 | 5.05 | 5.19 | 5.05 | 5.17 | 5.17 | - | 38,913 |
| Sep 4, 2026 | 5.02 | 5.18 | 5.02 | 5.17 | 5.17 | -2.45% | 32,115 |
| Sep 3, 2026 | 5.27 | 5.30 | 5.26 | 5.30 | 5.30 | 2.87% | 24,788 |
| Sep 2, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | 0.43% | 30,519 |
| Sep 1, 2026 | 5.16 | 5.16 | 5.09 | 5.13 | 5.13 | 1.79% | 51,661 |
| Aug 31, 2026 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | -0.59% | 23,852 |
| Aug 28, 2026 | 5.09 | 5.09 | 5.04 | 5.07 | 5.07 | -0.16% | 56,964 |
| Aug 27, 2026 | 5.07 | 5.10 | 5.06 | 5.08 | 5.08 | -1.27% | 11,534 |
| Aug 26, 2026 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 0.65% | 47,409 |
| Aug 25, 2026 | 5.06 | 5.12 | 5.06 | 5.11 | 5.11 | 0.40% | 17,532 |
| Aug 24, 2026 | 5.06 | 5.09 | 5.05 | 5.09 | 5.09 | -0.39% | 13,620 |
| Aug 21, 2026 | 5.08 | 5.11 | 5.07 | 5.11 | 5.11 | -0.78% | 8,072 |