Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS · Delayed Price · Currency is USD
4.970
-0.060 (-1.19%)
Sep 10, 2026, 2:19 PM EST
OPHLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 5.15 | 5.16 | 5.12 | 5.15 | 5.15 | -0.58% | 8,439 |
| Aug 19, 2026 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 2.17% | 41,174 |
| Aug 18, 2026 | 5.04 | 5.07 | 5.03 | 5.07 | 5.07 | 1.81% | 6,833 |
| Aug 17, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | -0.34% | 16,288 |
| Aug 14, 2026 | 5.03 | 5.05 | 4.99 | 5.00 | 5.00 | -0.26% | 12,010 |
| Aug 13, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.20% | 49,976 |
| Aug 12, 2026 | 5.03 | 5.04 | 5.00 | 5.02 | 5.02 | 0.10% | 41,485 |
| Aug 11, 2026 | 5.02 | 5.04 | 4.97 | 5.02 | 5.02 | 2.56% | 15,416 |
| Aug 10, 2026 | 5.02 | 5.06 | 4.89 | 4.89 | 4.89 | -2.22% | 27,402 |
| Aug 7, 2026 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | 2.69% | 26,403 |
| Aug 6, 2026 | 4.91 | 4.91 | 4.84 | 4.87 | 4.87 | 0.97% | 16,072 |
| Aug 5, 2026 | 4.85 | 4.87 | 4.82 | 4.82 | 4.82 | -2.47% | 25,621 |
| Aug 4, 2026 | 4.90 | 5.05 | 4.84 | 4.95 | 4.95 | 0.67% | 14,244 |
| Aug 3, 2026 | 4.92 | 5.02 | 4.88 | 4.91 | 4.91 | -2.30% | 110,590 |
| Jul 31, 2026 | 4.93 | 5.03 | 4.88 | 5.03 | 5.03 | -1.03% | 22,451 |
| Jul 30, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.64% | 35,943 |
| Jul 29, 2026 | 5.01 | 5.03 | 4.98 | 5.00 | 5.00 | 2.21% | 23,293 |
| Jul 28, 2026 | 4.91 | 4.91 | 4.88 | 4.89 | 4.89 | -1.01% | 51,483 |
| Jul 27, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.20% | 30,740 |
| Jul 24, 2026 | 4.92 | 4.93 | 4.91 | 4.93 | 4.93 | 2.32% | 8,763 |
| Jul 23, 2026 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | -0.66% | 24,554 |
| Jul 22, 2026 | 4.87 | 4.89 | 4.85 | 4.85 | 4.85 | -0.19% | 41,456 |
| Jul 21, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.86 | -1.76% | 57,405 |
| Jul 20, 2026 | 4.95 | 4.96 | 4.91 | 4.95 | 4.95 | 0.32% | 63,436 |
| Jul 17, 2026 | 4.94 | 4.96 | 4.93 | 4.93 | 4.93 | 2.49% | 24,363 |
| Jul 16, 2026 | 4.81 | 4.81 | 4.78 | 4.81 | 4.81 | -1.43% | 33,830 |
| Jul 15, 2026 | 4.88 | 4.89 | 4.86 | 4.88 | 4.88 | -2.01% | 50,685 |
| Jul 14, 2026 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | 1.84% | 39,553 |
| Jul 13, 2026 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -1.81% | 73,909 |
| Jul 10, 2026 | 4.97 | 4.98 | 4.95 | 4.98 | 4.98 | 0.16% | 17,037 |
| Jul 9, 2026 | 4.97 | 5.00 | 4.97 | 4.97 | 4.97 | -1.54% | 43,915 |
| Jul 8, 2026 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | 0.80% | 16,639 |
| Jul 7, 2026 | 5.02 | 5.03 | 5.00 | 5.01 | 5.01 | 0.20% | 47,857 |
| Jul 6, 2026 | 5.02 | 5.02 | 4.97 | 5.00 | 5.00 | 0.40% | 39,334 |
| Jul 2, 2026 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | 3.11% | 29,436 |
| Jul 1, 2026 | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -0.41% | 92,503 |