Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Ono Pharmaceutical Co., Ltd. (OPHLF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 25 Jul 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 24 Jul 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 205 |
| 23 Jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 22 Jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 19 Jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 18 Jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 17 Jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 16 Jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 234 |
| 15 Jul 2024 | 14.83 | 14.83 | 14.45 | 14.45 | 14.45 | 54,791 |
| 12 Jul 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 11 Jul 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 11,427 |
| 10 Jul 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 09 Jul 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1,303 |
| 08 Jul 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 05 Jul 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 03 Jul 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 02 Jul 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 01 Jul 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 28 Jun 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 27 Jun 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 26 Jun 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 25 Jun 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1,392 |
| 24 Jun 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 100 |
| 21 Jun 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 500 |
| 20 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 18 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 17 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1,252 |
| 14 Jun 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 13 Jun 2024 | 12.66 | 13.45 | 12.66 | 13.45 | 13.45 | 612 |
| 12 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 11 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 10 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 07 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 06 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 05 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 04 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 03 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 31 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 30 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 29 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 28 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 24 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 100 |
| 23 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 183 |
| 22 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 300 |
| 21 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 4,100 |
| 20 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 17 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2,300 |
| 16 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 15 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 14 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 13 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 10 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 09 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 08 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 9,771 |
| 07 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 03 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 02 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 500 |
| 01 May 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 30 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 29 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 26 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 25 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 6,500 |
| 24 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 23 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 22 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 19 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 18 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 17 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 16 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 15 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 12 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 11 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 10 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 09 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 4,075 |
| 08 Apr 2024 | 16.11 | 16.11 | 16.08 | 16.08 | 16.08 | 1,250 |
| 05 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 603 |
| 04 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 03 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 02 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 01 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 28 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 26 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 25 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 22 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 21 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 20 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 19 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 18 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 15 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 14 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 13 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 12 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 11 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 08 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 07 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 06 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.