Singapore markets open in 2 hours 5 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,199.04 +80.86 (+0.30%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Ono Pharmaceutical Co., Ltd. (OPHLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:55PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 24 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 23 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 110 |
| 22 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 21 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 20 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 17 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 16 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 15 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
| 14 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 13 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 10 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 640 |
| 09 Mar 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 7,480 |
| 08 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 07 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 06 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 03 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 106 |
| 02 Mar 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 7,900 |
| 01 Mar 2023 | 20.40 | 20.40 | 20.26 | 20.33 | 20.33 | 550 |
| 28 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 27 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 21 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 700 |
| 17 Feb 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 100 |
| 16 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 15 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 14 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 610 |
| 13 Feb 2023 | 21.43 | 21.44 | 21.43 | 21.44 | 21.44 | 400 |
| 10 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 09 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 08 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 07 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 06 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 03 Feb 2023 | 21.38 | 21.38 | 21.28 | 21.28 | 21.28 | 400 |
| 02 Feb 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,000 |
| 01 Feb 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 31 Jan 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 662 |
| 30 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 27 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 26 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 100 |
| 25 Jan 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
| 24 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 23 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 20 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 19 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 200 |
| 17 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 13 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 12 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
| 11 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 10 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 09 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 520 |
| 06 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 9,365 |
| 05 Jan 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 528 |
| 04 Jan 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 03 Jan 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 30 Dec 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 29 Dec 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 28 Dec 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
| 27 Dec 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2,000 |
| 23 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 830 |
| 22 Dec 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 800 |
| 21 Dec 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 160 |
| 20 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 19 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 16 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 15 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 14 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 13 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 12 Dec 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 200 |
| 09 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 08 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 07 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 06 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 05 Dec 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 200 |
| 02 Dec 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 01 Dec 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 30 Nov 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 29 Nov 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 28 Nov 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 400 |
| 25 Nov 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 23 Nov 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 22 Nov 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 21 Nov 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 200 |
| 18 Nov 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 120 |
| 17 Nov 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 16 Nov 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 15 Nov 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 250 |
| 14 Nov 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 11 Nov 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 10 Nov 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 500 |
| 09 Nov 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 08 Nov 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
| 07 Nov 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 150 |
| 04 Nov 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| 03 Nov 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 02 Nov 2022 | 22.69 | 22.96 | 22.69 | 22.96 | 22.96 | 525 |
| 01 Nov 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 109 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
