Ono Pharmaceutical Co., Ltd. (OPHLY)
OTCMKTS · Delayed Price · Currency is USD
4.420
-0.160 (-3.49%)
Jun 3, 2026, 2:34 PM EST
OPHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.75% | 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 | 2.08% | 18,822 |
| Mar 27, 2026 | 5.21 | 5.25 | 5.15 | 5.17 | 5.17 | 0.63% | 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 |