Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS · Delayed Price · Currency is USD
5.18
+0.02 (0.39%)
May 12, 2026, 3:58 PM EST
OPHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 4.86 | 4.87 | 4.82 | 4.82 | 4.82 | -0.41% | 10,730 |
| May 4, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | -0.41% | 34,690 |
| May 1, 2026 | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -1.12% | 16,691 |
| Apr 30, 2026 | 4.86 | 5.00 | 4.83 | 4.92 | 4.92 | 4.57% | 27,852 |
| Apr 29, 2026 | 4.73 | 4.74 | 4.67 | 4.70 | 4.70 | -0.84% | 31,086 |
| Apr 28, 2026 | 4.77 | 4.79 | 4.74 | 4.74 | 4.74 | -0.84% | 15,479 |
| Apr 27, 2026 | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | -1.24% | 26,062 |
| Apr 24, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | 0.52% | 20,840 |
| Apr 23, 2026 | 4.78 | 5.01 | 4.74 | 4.82 | 4.82 | 0.73% | 18,851 |
| Apr 22, 2026 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | -1.24% | 26,913 |
| Apr 21, 2026 | 4.83 | 4.89 | 4.81 | 4.84 | 4.84 | -4.54% | 65,236 |
| Apr 20, 2026 | 5.06 | 5.07 | 5.04 | 5.07 | 5.07 | 0.20% | 14,364 |
| Apr 17, 2026 | 5.13 | 5.13 | 5.05 | 5.06 | 5.06 | -1.75% | 16,114 |
| Apr 16, 2026 | 5.29 | 5.29 | 5.15 | 5.15 | 5.15 | -3.56% | 25,707 |
| Apr 15, 2026 | 4.94 | 5.34 | 4.94 | 5.34 | 5.34 | 2.89% | 17,293 |
| Apr 14, 2026 | 5.31 | 5.31 | 5.18 | 5.19 | 5.19 | -0.57% | 137,516 |
| Apr 13, 2026 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | -0.57% | 12,960 |
| Apr 10, 2026 | 5.25 | 5.25 | 5.22 | 5.25 | 5.25 | -1.50% | 17,299 |
| Apr 9, 2026 | 5.28 | 5.33 | 5.28 | 5.33 | 5.33 | -0.19% | 33,113 |
| Apr 8, 2026 | 5.35 | 5.36 | 5.31 | 5.34 | 5.34 | 0.95% | 29,007 |
| Apr 7, 2026 | 5.26 | 5.29 | 5.22 | 5.29 | 5.29 | 0.76% | 21,216 |
| Apr 6, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.76% | 13,651 |
| Apr 2, 2026 | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | -2.40% | 10,545 |
| Apr 1, 2026 | 5.38 | 5.42 | 5.37 | 5.42 | 5.42 | 2.46% | 15,795 |
| Mar 31, 2026 | 5.27 | 5.31 | 5.20 | 5.29 | 5.29 | 0.19% | 78,540 |
| Mar 30, 2026 | 5.26 | 5.29 | 5.23 | 5.28 | 5.28 | 2.07% | 18,822 |
| Mar 27, 2026 | 5.21 | 5.25 | 5.15 | 5.17 | 5.17 | 0.64% | 15,244 |
| Mar 26, 2026 | 5.14 | 5.19 | 5.12 | 5.14 | 5.14 | 0.10% | 10,449 |
| Mar 25, 2026 | 5.19 | 5.20 | 5.10 | 5.14 | 5.14 | 3.11% | 31,157 |
| Mar 24, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | 0.30% | 57,418 |
| Mar 23, 2026 | 4.86 | 4.97 | 4.86 | 4.97 | 4.97 | 2.58% | 49,501 |
| Mar 20, 2026 | 4.85 | 4.86 | 4.79 | 4.84 | 4.84 | -1.43% | 50,186 |
| Mar 19, 2026 | 4.89 | 4.92 | 4.84 | 4.91 | 4.91 | - | 20,908 |
| Mar 18, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -0.61% | 13,443 |
| Mar 17, 2026 | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | 1.02% | 47,417 |
| Mar 16, 2026 | 4.88 | 4.89 | 4.86 | 4.89 | 4.89 | 0.31% | 22,574 |
| Mar 13, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | 1.14% | 24,399 |
| Mar 12, 2026 | 4.84 | 4.96 | 4.81 | 4.82 | 4.82 | -3.41% | 84,540 |
| Mar 11, 2026 | 4.98 | 4.99 | 4.95 | 4.99 | 4.99 | -3.16% | 175,695 |
| Mar 10, 2026 | 5.04 | 5.37 | 5.03 | 5.15 | 5.15 | -1.28% | 31,081 |
| Mar 9, 2026 | 5.12 | 5.23 | 5.05 | 5.22 | 5.22 | -0.57% | 38,183 |
| Mar 6, 2026 | 5.28 | 5.28 | 5.20 | 5.25 | 5.25 | 1.35% | 27,961 |
| Mar 5, 2026 | 5.38 | 5.38 | 5.18 | 5.18 | 5.18 | -0.19% | 6,985 |
| Mar 4, 2026 | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | 0.19% | 34,609 |
| Mar 3, 2026 | 4.96 | 5.18 | 4.96 | 5.18 | 5.18 | -2.08% | 8,964 |