2m 2m 2m 2m 2m 2m 2m
Ono Pharm Unsp ADR (OPHLY)
OTC
$4.42-$0.15 (-3.39%)
Price as of Jun 03, 2026- N/AMarket Cap
- 25.21%1-Year Change
- Drug Manufacturers - GeneralIndustry
Ono Pharm Unsp ADR (OPHLY)
$4.42-$0.15 (-3.39%)
- 1 Month-8.68%Low Price$4.42High Price$5.37
- 3 Months-14.67%Low Price$4.42High Price$5.42
- 1 Year+25.21%Low Price$3.42High Price$5.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/30/2026 | 5.26 | 5.29 | 5.23 | 5.28 | +2.08% | 19,414 |
03/27/2026 | 5.21 | 5.25 | 5.15 | 5.17 | +0.63% | 15,244 |
03/26/2026 | 5.14 | 5.19 | 5.12 | 5.14 | +0.10% | 10,449 |
03/25/2026 | 5.19 | 5.20 | 5.10 | 5.14 | +3.11% | 32,088 |
03/24/2026 | 5.20 | 5.20 | 4.98 | 4.98 | +0.30% | 57,516 |
03/23/2026 | 4.86 | 4.97 | 4.86 | 4.97 | +2.58% | 49,567 |
03/20/2026 | 4.85 | 4.86 | 4.79 | 4.84 | -1.43% | 52,999 |
03/19/2026 | 4.89 | 4.92 | 4.84 | 4.91 | 0.00% | 20,963 |
03/18/2026 | 4.97 | 4.97 | 4.91 | 4.91 | -0.61% | 13,443 |
03/17/2026 | 4.95 | 4.96 | 4.92 | 4.94 | +1.02% | 47,957 |
03/16/2026 | 4.88 | 4.89 | 4.86 | 4.89 | +0.31% | 22,712 |
03/13/2026 | 4.91 | 4.91 | 4.88 | 4.88 | +1.14% | 24,456 |
03/12/2026 | 4.84 | 4.96 | 4.81 | 4.82 | -3.41% | 84,740 |
03/11/2026 | 4.98 | 4.99 | 4.95 | 4.99 | -3.15% | 176,167 |
03/10/2026 | 5.04 | 5.37 | 5.03 | 5.15 | -1.29% | 31,087 |
03/09/2026 | 5.12 | 5.23 | 5.05 | 5.22 | -0.57% | 39,038 |
03/06/2026 | 5.28 | 5.28 | 5.20 | 5.25 | +1.35% | 27,961 |
03/05/2026 | 5.38 | 5.38 | 5.18 | 5.18 | -0.19% | 6,985 |
03/04/2026 | 5.15 | 5.19 | 5.13 | 5.19 | +0.19% | 34,609 |
03/03/2026 | 4.96 | 5.18 | 4.96 | 5.18 | -2.08% | 8,964 |
03/02/2026 | 5.32 | 5.32 | 5.25 | 5.29 | -6.04% | 13,664 |
02/27/2026 | 5.66 | 5.66 | 5.63 | 5.63 | +1.44% | 23,480 |
02/26/2026 | 5.57 | 5.57 | 5.55 | 5.55 | -1.25% | 12,860 |
02/25/2026 | 5.61 | 5.64 | 5.61 | 5.62 | +0.18% | 13,216 |
02/24/2026 | 5.57 | 5.61 | 5.57 | 5.61 | +0.45% | 8,168 |
02/23/2026 | 5.61 | 5.63 | 5.54 | 5.59 | +0.37% | 27,231 |
02/20/2026 | 5.45 | 5.58 | 5.45 | 5.56 | +0.81% | 15,443 |
02/19/2026 | 5.51 | 5.52 | 5.49 | 5.52 | +1.28% | 8,081 |
02/18/2026 | 5.50 | 5.50 | 5.45 | 5.45 | +0.55% | 19,360 |
02/17/2026 | 5.50 | 5.50 | 5.40 | 5.42 | -1.63% | 20,398 |
02/13/2026 | 5.48 | 5.51 | 5.48 | 5.51 | +2.42% | 5,074 |
02/12/2026 | 5.41 | 5.42 | 5.38 | 5.38 | -2.18% | 30,576 |
02/11/2026 | 5.49 | 5.75 | 5.47 | 5.50 | +0.82% | 17,570 |
02/10/2026 | 5.45 | 5.47 | 5.44 | 5.46 | +0.65% | 8,131 |
02/09/2026 | 5.41 | 5.42 | 5.39 | 5.42 | +2.65% | 16,191 |
02/06/2026 | 5.09 | 5.28 | 5.09 | 5.28 | +1.34% | 11,079 |
02/05/2026 | 5.21 | 5.22 | 5.19 | 5.21 | +1.04% | 8,566 |
02/04/2026 | 5.13 | 5.18 | 5.13 | 5.16 | +0.91% | 9,055 |
02/03/2026 | 5.13 | 5.13 | 5.06 | 5.11 | +0.59% | 10,051 |
02/02/2026 | 5.08 | 5.11 | 5.08 | 5.08 | +3.46% | 7,361 |
01/30/2026 | 4.96 | 4.96 | 4.91 | 4.91 | -0.61% | 8,997 |
01/29/2026 | 4.93 | 4.96 | 4.93 | 4.94 | +1.65% | 11,941 |
01/28/2026 | 5.00 | 5.00 | 4.85 | 4.86 | -3.19% | 23,374 |
01/27/2026 | 4.95 | 5.03 | 4.95 | 5.02 | +2.87% | 13,642 |
01/26/2026 | 4.91 | 4.91 | 4.88 | 4.88 | +1.67% | 13,041 |
01/23/2026 | 4.63 | 4.82 | 4.63 | 4.80 | +2.35% | 18,903 |
01/22/2026 | 4.72 | 4.72 | 4.69 | 4.69 | +0.43% | 53,460 |
01/21/2026 | 4.68 | 4.68 | 4.66 | 4.67 | +0.21% | 15,054 |
01/20/2026 | 4.65 | 4.69 | 4.65 | 4.66 | -0.85% | 12,640 |
01/16/2026 | 4.69 | 4.71 | 4.69 | 4.70 | -0.21% | 13,877 |
01/15/2026 | 4.72 | 4.74 | 4.71 | 4.71 | -1.05% | 12,614 |
01/14/2026 | 4.77 | 4.77 | 4.74 | 4.76 | +1.28% | 54,995 |
01/13/2026 | 4.71 | 4.72 | 4.70 | 4.70 | -1.47% | 17,846 |
01/12/2026 | 4.76 | 4.82 | 4.72 | 4.77 | +0.21% | 20,884 |
01/09/2026 | 4.75 | 4.77 | 4.75 | 4.76 | +0.55% | 70,525 |