Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS · Delayed Price · Currency is USD
4.990
+0.060 (1.22%)
Jul 20, 2026, 4:00 PM EST
OPHLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 4.86 | 4.92 | 4.83 | 4.85 | 4.85 | -1.02% | 101,430 |
| Jun 29, 2026 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 0.41% | 27,500 |
| Jun 26, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 2.31% | 51,943 |
| Jun 25, 2026 | 4.75 | 4.80 | 4.75 | 4.77 | 4.77 | -0.21% | 47,592 |
| Jun 24, 2026 | 4.80 | 4.81 | 4.78 | 4.78 | 4.78 | 0.84% | 15,912 |
| Jun 23, 2026 | 4.78 | 4.79 | 4.74 | 4.74 | 4.74 | -1.04% | 55,547 |
| Jun 22, 2026 | 4.79 | 4.83 | 4.78 | 4.79 | 4.79 | 3.46% | 41,010 |
| Jun 18, 2026 | 4.64 | 4.67 | 4.63 | 4.63 | 4.63 | 0.76% | 40,356 |
| Jun 17, 2026 | 4.59 | 4.66 | 4.51 | 4.60 | 4.60 | -1.18% | 60,321 |
| Jun 16, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 67,992 |
| Jun 15, 2026 | 4.78 | 4.78 | 4.65 | 4.68 | 4.68 | -0.43% | 27,120 |
| Jun 12, 2026 | 4.59 | 4.97 | 4.59 | 4.70 | 4.70 | 1.08% | 36,163 |
| Jun 11, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.97% | 59,387 |
| Jun 10, 2026 | 4.58 | 4.58 | 4.55 | 4.56 | 4.56 | 0.08% | 31,637 |
| Jun 9, 2026 | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | -1.59% | 92,444 |
| Jun 8, 2026 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 1.76% | 27,907 |
| Jun 5, 2026 | 4.56 | 4.60 | 4.55 | 4.55 | 4.55 | 0.22% | 63,972 |
| Jun 4, 2026 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | 2.71% | 140,988 |
| Jun 3, 2026 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | -3.39% | 47,075 |
| Jun 2, 2026 | 4.56 | 4.59 | 4.56 | 4.58 | 4.58 | -4.49% | 73,998 |
| Jun 1, 2026 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | -2.94% | 24,838 |
| May 29, 2026 | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | -1.08% | 28,498 |
| May 28, 2026 | 5.09 | 5.09 | 4.98 | 4.99 | 4.99 | 1.42% | 38,536 |
| May 27, 2026 | 5.01 | 5.01 | 4.89 | 4.92 | 4.92 | -0.02% | 47,127 |
| May 26, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -4.65% | 12,085 |
| May 22, 2026 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 1.18% | 18,366 |
| May 21, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 0.58% | 12,755 |
| May 20, 2026 | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | 1.00% | 12,557 |
| May 19, 2026 | 5.05 | 5.06 | 5.01 | 5.02 | 5.02 | -1.38% | 23,405 |
| May 18, 2026 | 5.21 | 5.21 | 5.09 | 5.09 | 5.09 | -3.29% | 21,055 |
| May 15, 2026 | 5.27 | 5.29 | 5.26 | 5.26 | 5.26 | -2.06% | 11,132 |
| May 14, 2026 | 5.37 | 5.40 | 5.36 | 5.37 | 5.37 | 0.07% | 31,274 |
| May 13, 2026 | 5.26 | 5.37 | 5.26 | 5.37 | 5.37 | 3.47% | 17,190 |
| May 12, 2026 | 5.17 | 5.19 | 5.15 | 5.19 | 5.19 | 0.68% | 62,867 |
| May 11, 2026 | 5.14 | 5.19 | 5.11 | 5.16 | 5.16 | -1.43% | 13,333 |
| May 8, 2026 | 5.22 | 5.24 | 5.20 | 5.23 | 5.23 | 3.98% | 38,354 |
| May 7, 2026 | 5.23 | 5.23 | 4.83 | 5.03 | 5.03 | 2.24% | 40,616 |
| May 6, 2026 | 4.93 | 4.96 | 4.90 | 4.92 | 4.92 | 2.07% | 27,033 |