Ono Pharmaceutical (PK) (OPHLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0952380952381 | 10.5 | 11.01 | 10.3725 | 12599 | 10.49634323 | CS |
| 4 | -0.33 | -3.0442804428 | 10.84 | 11.6 | 10.3725 | 9447 | 10.65967609 | CS |
| 12 | -1.52 | -12.6350789692 | 12.03 | 12.5 | 9.23 | 13606 | 10.59647855 | CS |
| 26 | -4.52 | -30.0731869594 | 15.03 | 16.05 | 9.23 | 8380 | 10.89192002 | CS |
| 52 | -6.31 | -37.514863258 | 16.82 | 16.82 | 9.23 | 6907 | 11.92202476 | CS |
| 156 | -14.8599 | -58.5729545643 | 25.3699 | 28.240842 | 9.23 | 5341 | 17.69326338 | CS |
| 260 | -13.6976 | -56.5838827476 | 24.2076 | 32 | 9.23 | 4438 | 18.6481226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 11.01 | 0.64 | 6.15 | 11.01 | 11.01 | 11.01 | 121 |
| 1737671220 | 10.3725 | -0.17 | -1.64 | 10.3725 | 10.3725 | 10.3725 | 14000 |
| 1737584640 | 10.545 | 0.04 | 0.43 | 10.545 | 10.545 | 10.545 | 34200 |
| 1737498540 | 10.5 | -1 | -8.70 | 10.5 | 10.5 | 10.5 | 2076 |
| 1737152880 | 11.5 | 0.9 | 8.49 | 11.5 | 11.5 | 11.5 | 11572 |
| 1737066420 | 10.6 | 0.09 | 0.86 | 11.349 | 11.6 | 10.6 | 1183 |
| 1736979600 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1736893200 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1736806800 | 10.51 | -0.33 | -3.04 | 10.921 | 10.921 | 10.51 | 11099 |
| 1736547720 | 10.84 | 1.24 | 12.92 | 10.84 | 10.84 | 10.84 | 1326 |
| 1736374800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1736288400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1736202000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735942800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735856400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735683600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735597200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735338000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735251600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735078800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1734992400 | 9.6 | -0.45 | -4.48 | 10.669 | 11.41 | 9.6 | 41338 |
| 1734733200 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1734646800 | 10.05 | -0.84 | -7.72 | 9.268 | 10.05 | 9.268 | 21579 |
| 1734560940 | 10.8913 | 0 | 0.00 | 10.8913 | 10.8913 | 10.8913 | 0 |
| 1734474540 | 10.8913 | 0 | 0.00 | 10.8913 | 10.8913 | 10.8913 | 0 |
| 1734388140 | 10.8913 | 0.19 | 1.79 | 10.8649 | 10.8913 | 10.094 | 11409 |
| 1734128940 | 10.7 | -0.33 | -2.99 | 9.824 | 10.7 | 9.824 | 513 |
| 1734042480 | 11.03 | -1.47 | -11.76 | 9.89 | 11.03 | 9.89 | 2647 |
| 1733955600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1733869200 | 12.5 | 1.2 | 10.62 | 12.5 | 12.5 | 12.5 | 1057 |
| 1733782800 | 11.3 | 2.07 | 22.43 | 11.3 | 11.3 | 11.3 | 1100 |
| 1733523780 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1733437380 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1733350980 | 9.23 | -1.76 | -16.02 | 9.23 | 9.23 | 9.23 | 194 |
| 1733264700 | 10.9904 | -0.22 | -1.92 | 10.9904 | 10.9904 | 10.9904 | 33123 |
| 1733178540 | 11.205779 | 0 | 0.00 | 11.205779 | 11.205779 | 11.205779 | 0 |
| 1732919340 | 11.205779 | 0 | 0.00 | 11.205779 | 11.205779 | 11.205779 | 0 |
| 1732746540 | 11.205779 | 0 | 0.00 | 11.205779 | 11.205779 | 11.205779 | 0 |
| 1732660140 | 11.205779 | -0.14 | -1.27 | 11.205779 | 11.205779 | 11.205779 | 34700 |
| 1732573500 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1732314300 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1732227900 | 11.35 | 1.09 | 10.62 | 10.9839 | 11.35 | 10.929 | 4027 |
| 1732141740 | 10.26 | -0.38 | -3.57 | 10.806 | 10.806 | 10.26 | 35785 |
| 1732054800 | 10.6396 | -1.24 | -10.47 | 10.6396 | 10.6396 | 10.6396 | 38996 |
| 1731968760 | 11.884005 | 0 | 0.00 | 11.884005 | 11.884005 | 11.884005 | 0 |
| 1731709560 | 11.884005 | 0 | 0.00 | 11.884005 | 11.884005 | 11.884005 | 0 |
| 1731623160 | 11.884005 | 0 | 0.00 | 11.884005 | 11.884005 | 11.884005 | 0 |
| 1731536760 | 11.884005 | -0.15 | -1.21 | 11.884005 | 11.884005 | 11.884005 | 9200 |
| 1731450480 | 12.03 | 0.39 | 3.35 | 12.03 | 12.03 | 12.03 | 1683 |
| 1731360300 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1731101100 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1731014700 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1730928300 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1730841900 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1730755500 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1730496300 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1730409900 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1730323500 | 11.64 | -1.06 | -8.35 | 11.64 | 11.64 | 11.64 | 7020 |
| 1730237100 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1730150700 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
