2m 2m 2m 2m 2m 2m 2m
Ono Pharm Unsp ADR (OPHLY)
OTC
$5.11-$0.04 (-0.78%)
Price as of Aug 21, 2026- N/AMarket Cap
- 37.00%1-Year Change
- Drug Manufacturers - GeneralIndustry
Ono Pharm Unsp ADR (OPHLY)
$5.11-$0.04 (-0.78%)
- 1 Month+5.17%Low Price$4.82High Price$5.18
- 3 Months+0.20%Low Price$4.42High Price$5.18
- 1 Year+37.00%Low Price$3.60High Price$5.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.08 | 5.11 | 5.07 | 5.11 | -0.78% | 8,072 |
08/20/2026 | 5.15 | 5.16 | 5.12 | 5.15 | -0.58% | 8,439 |
08/19/2026 | 5.13 | 5.18 | 5.13 | 5.18 | +2.17% | 41,174 |
08/18/2026 | 5.04 | 5.07 | 5.03 | 5.07 | +1.81% | 6,833 |
08/17/2026 | 4.98 | 4.99 | 4.97 | 4.98 | -0.34% | 16,288 |
08/14/2026 | 5.03 | 5.05 | 4.99 | 5.00 | -0.26% | 12,010 |
08/13/2026 | 5.04 | 5.04 | 5.01 | 5.01 | -0.20% | 49,976 |
08/12/2026 | 5.03 | 5.04 | 5.00 | 5.02 | +0.10% | 41,485 |
08/11/2026 | 5.02 | 5.04 | 4.97 | 5.02 | +2.56% | 15,416 |
08/10/2026 | 5.02 | 5.06 | 4.89 | 4.89 | -2.22% | 27,402 |
08/07/2026 | 4.98 | 5.01 | 4.98 | 5.00 | +2.69% | 26,403 |
08/06/2026 | 4.91 | 4.91 | 4.84 | 4.87 | +0.97% | 16,072 |
08/05/2026 | 4.85 | 4.87 | 4.82 | 4.82 | -2.47% | 25,621 |
08/04/2026 | 4.90 | 5.05 | 4.84 | 4.95 | +0.67% | 14,244 |
08/03/2026 | 4.92 | 5.02 | 4.88 | 4.91 | -2.30% | 110,590 |
07/31/2026 | 4.93 | 5.03 | 4.88 | 5.03 | -1.03% | 22,451 |
07/30/2026 | 5.00 | 5.08 | 5.00 | 5.08 | +1.64% | 35,943 |
07/29/2026 | 5.01 | 5.03 | 4.98 | 5.00 | +2.21% | 23,293 |
07/28/2026 | 4.91 | 4.91 | 4.88 | 4.89 | -1.01% | 51,483 |
07/27/2026 | 4.90 | 4.94 | 4.90 | 4.94 | +0.20% | 30,740 |
07/24/2026 | 4.92 | 4.93 | 4.91 | 4.93 | +2.32% | 8,763 |
07/23/2026 | 4.81 | 4.82 | 4.80 | 4.82 | -0.66% | 24,554 |
07/22/2026 | 4.87 | 4.89 | 4.85 | 4.85 | -0.19% | 41,456 |
07/21/2026 | 4.85 | 4.88 | 4.85 | 4.86 | -1.76% | 57,405 |
07/20/2026 | 4.95 | 4.96 | 4.91 | 4.95 | +0.32% | 63,436 |
07/17/2026 | 4.94 | 4.96 | 4.93 | 4.93 | +2.49% | 24,363 |
07/16/2026 | 4.81 | 4.81 | 4.78 | 4.81 | -1.43% | 33,830 |
07/15/2026 | 4.88 | 4.89 | 4.86 | 4.88 | -2.01% | 50,685 |
07/14/2026 | 5.00 | 5.00 | 4.95 | 4.98 | +1.84% | 39,553 |
07/13/2026 | 4.92 | 4.92 | 4.89 | 4.89 | -1.81% | 73,909 |
07/10/2026 | 4.97 | 4.98 | 4.95 | 4.98 | +0.16% | 17,037 |
07/09/2026 | 4.97 | 5.00 | 4.97 | 4.97 | -1.54% | 43,915 |
07/08/2026 | 5.04 | 5.06 | 5.02 | 5.05 | +0.80% | 16,639 |
07/07/2026 | 5.02 | 5.03 | 5.00 | 5.01 | +0.20% | 47,857 |
07/06/2026 | 5.02 | 5.02 | 4.97 | 5.00 | +0.40% | 39,334 |
07/02/2026 | 4.97 | 5.00 | 4.96 | 4.98 | +3.11% | 29,436 |
07/01/2026 | 4.93 | 4.93 | 4.82 | 4.83 | -0.41% | 92,503 |
06/30/2026 | 4.86 | 4.92 | 4.83 | 4.85 | -1.02% | 101,430 |
06/29/2026 | 4.88 | 4.91 | 4.88 | 4.90 | +0.41% | 27,500 |
06/26/2026 | 4.87 | 4.89 | 4.85 | 4.88 | +2.31% | 51,943 |
06/25/2026 | 4.75 | 4.80 | 4.75 | 4.77 | -0.21% | 47,592 |
06/24/2026 | 4.80 | 4.81 | 4.78 | 4.78 | +0.84% | 15,912 |
06/23/2026 | 4.78 | 4.79 | 4.74 | 4.74 | -1.04% | 55,547 |
06/22/2026 | 4.79 | 4.83 | 4.78 | 4.79 | +3.46% | 41,010 |
06/18/2026 | 4.64 | 4.67 | 4.63 | 4.63 | +0.76% | 40,356 |
06/17/2026 | 4.59 | 4.66 | 4.51 | 4.60 | -1.18% | 60,321 |
06/16/2026 | 4.70 | 4.70 | 4.65 | 4.65 | -0.64% | 67,992 |
06/15/2026 | 4.78 | 4.78 | 4.65 | 4.68 | -0.43% | 27,120 |
06/12/2026 | 4.59 | 4.97 | 4.59 | 4.70 | +1.08% | 36,163 |
06/11/2026 | 4.60 | 4.65 | 4.60 | 4.65 | +1.97% | 59,387 |
06/10/2026 | 4.58 | 4.58 | 4.55 | 4.56 | +0.08% | 31,637 |
06/09/2026 | 4.57 | 4.59 | 4.54 | 4.56 | -1.59% | 92,444 |
06/08/2026 | 4.65 | 4.65 | 4.63 | 4.63 | +1.76% | 27,907 |
06/05/2026 | 4.56 | 4.60 | 4.55 | 4.55 | +0.22% | 63,972 |
06/04/2026 | 4.56 | 4.58 | 4.54 | 4.54 | +2.71% | 140,988 |
06/03/2026 | 4.47 | 4.47 | 4.42 | 4.42 | -3.39% | 47,075 |
06/02/2026 | 4.56 | 4.59 | 4.56 | 4.58 | -4.49% | 73,998 |
06/01/2026 | 4.74 | 4.79 | 4.74 | 4.79 | -2.94% | 24,838 |
05/29/2026 | 5.07 | 5.07 | 4.93 | 4.94 | -1.08% | 28,498 |
05/28/2026 | 5.09 | 5.09 | 4.98 | 4.99 | +1.42% | 38,536 |
05/27/2026 | 5.01 | 5.01 | 4.89 | 4.92 | -0.02% | 47,127 |
05/26/2026 | 4.92 | 4.96 | 4.92 | 4.92 | -4.65% | 12,085 |
05/22/2026 | 5.13 | 5.16 | 5.13 | 5.16 | +1.18% | 18,366 |
05/21/2026 | 5.02 | 5.10 | 5.02 | 5.10 | +0.58% | 12,755 |
05/20/2026 | 5.05 | 5.09 | 5.05 | 5.07 | +1.00% | 12,557 |
05/19/2026 | 5.05 | 5.06 | 5.01 | 5.02 | -1.38% | 23,405 |
05/18/2026 | 5.21 | 5.21 | 5.09 | 5.09 | -3.29% | 21,055 |
05/15/2026 | 5.27 | 5.29 | 5.26 | 5.26 | -2.06% | 11,132 |
05/14/2026 | 5.37 | 5.40 | 5.36 | 5.37 | +0.07% | 31,274 |
05/13/2026 | 5.26 | 5.37 | 5.26 | 5.37 | +3.47% | 17,190 |
05/12/2026 | 5.17 | 5.19 | 5.15 | 5.19 | +0.68% | 62,867 |
05/11/2026 | 5.14 | 5.19 | 5.11 | 5.16 | -1.43% | 13,333 |
05/08/2026 | 5.22 | 5.24 | 5.20 | 5.23 | +3.98% | 55,295 |
05/07/2026 | 5.23 | 5.23 | 4.83 | 5.03 | +2.24% | 40,831 |
05/06/2026 | 4.93 | 4.96 | 4.90 | 4.92 | +2.07% | 27,373 |
05/05/2026 | 4.86 | 4.87 | 4.82 | 4.82 | -0.41% | 10,730 |
05/04/2026 | 4.87 | 4.87 | 4.83 | 4.84 | -0.41% | 34,690 |
05/01/2026 | 4.98 | 4.99 | 4.86 | 4.86 | -1.12% | 16,819 |
04/30/2026 | 4.86 | 5.00 | 4.83 | 4.92 | +4.57% | 27,852 |
04/29/2026 | 4.73 | 4.74 | 4.67 | 4.70 | -0.84% | 31,086 |
04/28/2026 | 4.77 | 4.79 | 4.74 | 4.74 | -0.84% | 15,479 |
04/27/2026 | 4.79 | 4.79 | 4.75 | 4.78 | -1.24% | 26,062 |
04/24/2026 | 4.89 | 4.89 | 4.84 | 4.84 | +0.52% | 20,840 |
04/23/2026 | 4.78 | 5.01 | 4.74 | 4.82 | +0.73% | 18,864 |
04/22/2026 | 4.79 | 4.80 | 4.77 | 4.78 | -1.24% | 26,973 |
04/21/2026 | 4.83 | 4.89 | 4.81 | 4.84 | -4.54% | 65,306 |
04/20/2026 | 5.06 | 5.07 | 5.04 | 5.07 | +0.20% | 14,364 |
04/17/2026 | 5.13 | 5.13 | 5.05 | 5.06 | -1.75% | 16,537 |
04/16/2026 | 5.29 | 5.29 | 5.15 | 5.15 | -3.56% | 26,987 |
04/15/2026 | 4.94 | 5.34 | 4.94 | 5.34 | +2.89% | 17,312 |
04/14/2026 | 5.31 | 5.31 | 5.18 | 5.19 | -0.57% | 137,516 |
04/13/2026 | 5.16 | 5.22 | 5.16 | 5.22 | -0.57% | 13,032 |
04/10/2026 | 5.25 | 5.25 | 5.22 | 5.25 | -1.50% | 17,299 |
04/09/2026 | 5.28 | 5.33 | 5.28 | 5.33 | -0.19% | 33,113 |
04/08/2026 | 5.35 | 5.36 | 5.31 | 5.34 | +0.95% | 29,007 |
04/07/2026 | 5.26 | 5.29 | 5.22 | 5.29 | +0.76% | 21,476 |
04/06/2026 | 5.27 | 5.27 | 5.25 | 5.25 | -0.75% | 13,651 |
04/02/2026 | 5.25 | 5.31 | 5.25 | 5.29 | -2.40% | 10,955 |
04/01/2026 | 5.38 | 5.42 | 5.37 | 5.42 | +2.46% | 15,795 |
03/31/2026 | 5.27 | 5.31 | 5.20 | 5.29 | +0.19% | 78,540 |