Ono Pharmaceutical Company Ltd (PK) (OPHLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.41 | 3.5 | 3.27 | 1020393 | 3.39203866 | DR |
| 4 | -0.52 | -13.2315521628 | 3.93 | 4.065 | 3.27 | 756674 | 3.6118704 | DR |
| 12 | -0.97 | -22.1461187215 | 4.38 | 4.61 | 3.27 | 583128 | 3.86997388 | DR |
| 26 | -1.07 | -23.8839285714 | 4.48 | 5.2 | 3.27 | 350539 | 4.0509917 | DR |
| 52 | -2.455 | -41.8584825234 | 5.865 | 6.11 | 3.27 | 236370 | 4.3092907 | DR |
| 156 | -4.735 | -58.1338244322 | 8.145 | 9.5 | 3.27 | 127877 | 5.27806175 | DR |
| 260 | -4.14 | -54.8344370861 | 7.55 | 10.93 | 3.27 | 88711 | 5.67345986 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 3.34 | -0.01 | -0.30 | 3.27 | 3.5 | 3.27 | 109026 |
| 1734992400 | 3.35 | -0.06 | -1.76 | 3.365 | 3.45 | 3.31 | 1330734 |
| 1734733200 | 3.41 | -0.01 | -0.29 | 3.2799999 | 3.45 | 3.2799999 | 1225279 |
| 1734646800 | 3.42 | -0.08 | -2.29 | 3.41 | 3.5 | 3.3601 | 1416534 |
| 1734560940 | 3.5 | 0 | 0.00 | 3.5 | 3.56 | 3.46 | 867064 |
| 1734474360 | 3.5 | -0.05 | -1.41 | 3.5499 | 3.55 | 3.5 | 758045 |
| 1734388140 | 3.55 | -0.04 | -1.11 | 3.6 | 3.725 | 3.55 | 1004412 |
| 1734128940 | 3.59 | -0.09 | -2.45 | 3.65 | 3.79 | 3.5201 | 550940 |
| 1734042480 | 3.68 | -0.04 | -1.08 | 3.61 | 3.8995 | 3.61 | 888533 |
| 1733955900 | 3.72 | 0 | 0.00 | 3.74 | 3.77 | 3.72 | 610963 |
| 1733869200 | 3.72 | -0.01 | -0.27 | 3.785 | 3.93 | 3.64 | 619483 |
| 1733782800 | 3.73 | -0.08 | -2.10 | 3.73 | 3.75 | 3.64 | 555963 |
| 1733523600 | 3.81 | -0.03 | -0.78 | 3.94 | 3.94 | 3.73 | 344637 |
| 1733437500 | 3.84 | 0.01 | 0.26 | 4.0599999 | 4.065 | 3.84 | 774182 |
| 1733350980 | 3.83 | -0.08 | -2.05 | 3.855 | 3.99 | 3.72 | 674825 |
| 1733264700 | 3.91 | 0.08 | 2.09 | 3.828 | 3.94 | 3.828 | 1156893 |
| 1733178180 | 3.83 | 0.03 | 0.79 | 3.92 | 3.92 | 3.8 | 638917 |
| 1732918200 | 3.8 | 0.07 | 1.88 | 3.93 | 3.93 | 3.79 | 93702 |
| 1732746540 | 3.73 | -0.02 | -0.53 | 3.826 | 3.847 | 3.7 | 504661 |
| 1732660140 | 3.75 | 0.07 | 1.90 | 3.755 | 3.9 | 3.66 | 878939 |
| 1732573560 | 3.68 | -0.06 | -1.60 | 3.74 | 3.768 | 3.64 | 1165222 |
| 1732314000 | 3.74 | 0.01 | 0.27 | 3.81 | 3.91 | 3.71 | 438002 |
| 1732227900 | 3.73 | 0.05 | 1.36 | 3.7378 | 3.94 | 3.6601 | 630702 |
| 1732141740 | 3.68 | -0.09 | -2.39 | 3.7 | 3.71 | 3.68 | 480277 |
| 1732054800 | 3.77 | -0.06 | -1.57 | 3.74 | 3.78 | 3.74 | 1188361 |
| 1731968640 | 3.83 | -0.05 | -1.29 | 3.7 | 3.83 | 3.7 | 1289729 |
| 1731709260 | 3.88 | 0.04 | 1.04 | 3.835 | 3.88 | 3.83 | 714658 |
| 1731622800 | 3.84 | -0.06 | -1.54 | 3.85 | 3.86 | 3.72 | 1033739 |
| 1731536760 | 3.9 | -0.06 | -1.52 | 3.915 | 3.93 | 3.88 | 1044250 |
| 1731450480 | 3.96 | -0.08 | -1.98 | 3.98 | 3.98 | 3.92 | 754450 |
| 1731363600 | 4.04 | -0.1 | -2.42 | 4.03 | 4.05 | 4.01 | 526450 |
| 1731104400 | 4.14 | -0.22 | -5.05 | 4.12 | 4.14 | 4.1 | 278182 |
| 1731018540 | 4.36 | 0.22 | 5.31 | 4.2 | 4.37 | 4.2 | 789606 |
| 1730931600 | 4.14 | -0.11 | -2.59 | 4.15 | 4.17 | 4.14 | 279603 |
| 1730845680 | 4.25 | -0.04 | -0.93 | 4.15 | 4.25 | 4.15 | 564265 |
| 1730759160 | 4.29 | 0.06 | 1.42 | 4.15 | 4.3 | 4.15 | 435059 |
| 1730496420 | 4.23 | 0.1 | 2.42 | 4.15 | 4.2699999 | 4.15 | 286540 |
| 1730409780 | 4.13 | -0.03 | -0.72 | 4.23 | 4.44 | 4.0199999 | 517838 |
| 1730323500 | 4.16 | -0.06 | -1.42 | 4.2 | 4.26 | 4.1401 | 441710 |
| 1730237280 | 4.22 | 0.03 | 0.72 | 4.205 | 4.23 | 4.19 | 472122 |
| 1730150880 | 4.19 | 0.01 | 0.24 | 4.07 | 4.3265 | 4.07 | 318748 |
| 1729891500 | 4.18 | -0.03 | -0.71 | 4.1025 | 4.19 | 4.1 | 413338 |
| 1729805160 | 4.21 | -0.04 | -0.94 | 4.24 | 4.24 | 4.19 | 401717 |
| 1729718940 | 4.25 | -0.09 | -2.11 | 4.2699999 | 4.32 | 4.2001 | 446472 |
| 1729632300 | 4.3416 | -0.07 | -1.55 | 4.249 | 4.35 | 4.249 | 276037 |
| 1729545600 | 4.41 | -0.04 | -0.86 | 4.4 | 4.43 | 4.38 | 345235 |
| 1729286400 | 4.4484 | 0.03 | 0.64 | 4.43 | 4.45 | 4.4101 | 385628 |
| 1729200000 | 4.42 | 0.07 | 1.61 | 4.37 | 4.44 | 4.36 | 649754 |
| 1729113960 | 4.35 | -0.03 | -0.68 | 4.4 | 4.4 | 4.32 | 418683 |
| 1729027680 | 4.38 | -0.02 | -0.45 | 4.425 | 4.44 | 4.38 | 305519 |
| 1728941220 | 4.4 | -0.03 | -0.75 | 4.55 | 4.55 | 4.4 | 207818 |
| 1728681900 | 4.4332 | -0.06 | -1.27 | 4.48 | 4.61 | 4.4 | 204222 |
| 1728595560 | 4.49 | 0.03 | 0.67 | 4.485 | 4.5199999 | 4.47 | 249538 |
| 1728508800 | 4.46 | -0.04 | -0.89 | 4.5 | 4.5 | 4.46 | 168309 |
| 1728422580 | 4.5 | 0.03 | 0.67 | 4.4995 | 4.5 | 4.48 | 205642 |
| 1728336000 | 4.47 | -0.01 | -0.22 | 4.48 | 4.51 | 4.45 | 181426 |
| 1728077220 | 4.48 | 0.06 | 1.36 | 4.48 | 4.49 | 4.46 | 184177 |
| 1727990760 | 4.42 | 0 | 0.00 | 4.38 | 4.43 | 4.33 | 124641 |
| 1727904000 | 4.42 | -0.03 | -0.67 | 4.3949999 | 4.43 | 4.39 | 372073 |
| 1727818140 | 4.45 | 0.07 | 1.60 | 4.65 | 4.65 | 4.3099999 | 124521 |
| 1727731380 | 4.38 | -0.05 | -1.13 | 4.41 | 4.45 | 4.35 | 162357 |
| 1727472000 | 4.43 | -0.1 | -2.21 | 4.475 | 4.53 | 4.424 | 70405 |
| 1727386200 | 4.53 | 0.07 | 1.57 | 4.42 | 4.57 | 4.42 | 186605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
