Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS · Delayed Price · Currency is USD
4.820
-0.170 (-3.41%)
Mar 12, 2026, 11:53 AM EST
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 5.32 | 5.32 | 5.25 | 5.29 | 5.29 | -6.04% | 13,664 |
| Feb 27, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | 1.44% | 23,480 |
| Feb 26, 2026 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | -1.25% | 12,849 |
| Feb 25, 2026 | 5.61 | 5.64 | 5.61 | 5.62 | 5.62 | 0.18% | 13,216 |
| Feb 24, 2026 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.45% | 8,077 |
| Feb 23, 2026 | 5.61 | 5.63 | 5.54 | 5.59 | 5.59 | 0.36% | 27,231 |
| Feb 20, 2026 | 5.45 | 5.58 | 5.45 | 5.57 | 5.56 | 0.82% | 15,443 |
| Feb 19, 2026 | 5.51 | 5.52 | 5.49 | 5.52 | 5.52 | 1.28% | 8,081 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.55% | 19,360 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.40 | 5.42 | 5.42 | -1.63% | 20,371 |
| Feb 13, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | 2.42% | 5,074 |
| Feb 12, 2026 | 5.41 | 5.42 | 5.38 | 5.38 | 5.38 | -2.18% | 30,576 |
| Feb 11, 2026 | 5.49 | 5.75 | 5.47 | 5.50 | 5.50 | 0.82% | 16,570 |
| 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 |