Ono Pharmaceutical (PK) Historical Data - OPHLY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Ono Pharmaceutical Company Ltd (PK) OPHLY OTCMarkets Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.49 7.0% 7.49 6.92 7.88 7.50 7.00 16:59:58
more quote information »

OPHLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

OPHLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 7.49 0.49 7.0% 7.50 7.88 6.92 7,425
Mar 26 2020 7.00 0.25 3.7% 7.61 7.61 6.22 10,979
Mar 25 2020 6.75 0.32 4.98% 6.65 6.75 6.19 8,138
Mar 24 2020 6.43 0.18 2.88% 6.40 6.50 5.96 13,787
Mar 23 2020 6.25 0.12 1.96% 6.35 6.35 6.14 10,048
Mar 20 2020 6.13 0.31 5.32% 5.80 6.51 5.80 7,032
Mar 19 2020 5.8201 -0.25 -4.12% 6.14 6.29 5.72 16,095
Mar 18 2020 6.07 0.19 3.16% 6.00 6.30 5.955 28,386
Mar 17 2020 5.884 0.23 4.03% 5.57 6.05 5.57 12,341
Mar 16 2020 5.656 -0.25 -4.17% 5.25 6.03 5.25 27,362
Mar 13 2020 5.902 0.21 3.71% 6.09 6.18 5.87 13,690
Mar 12 2020 5.691 -0.76 -11.77% 6.10 6.13 5.691 13,239
Mar 11 2020 6.45 -0.16 -2.42% 6.90 6.90 6.28 3,534
Mar 10 2020 6.61 0.07 0.99% 6.54 7.08 6.54 14,075
Mar 09 2020 6.545 -0.17 -2.46% 6.43 6.97 6.43 16,927
Mar 06 2020 6.71 -0.04 -0.59% 6.85 6.88 6.71 7,143
Mar 05 2020 6.75 -0.02 -0.3% 6.71 6.83 6.71 35,476
Mar 04 2020 6.77 0.14 2.11% 6.765 7.11 6.66 3,194
Mar 03 2020 6.63 0.03 0.45% 6.86 6.91 6.63 5,034
Mar 02 2020 6.60 0.15 2.33% 6.795 6.795 6.60 1,672
Feb 28 2020 6.45 -0.26 -3.82% 6.47 6.73 6.45 18,005
See More Historical Prices »
Your Recent History
USOTC
OPHLY
Ono Pharma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 16:21:39