Singapore markets open in 5 hours
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,582.64 +33.30 (+0.73%) Dow
36,115.53 +61.10 (+0.17%) Nasdaq
14,320.70 +173.99 (+1.23%) Bitcoin USD
43,229.29 -759.34 (-1.73%) CMC Crypto 200
891.74 -0.97 (-0.11%)
Ono Pharmaceutical Co., Ltd. (OPHLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:37PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 05 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 04 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 30 Nov 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 29 Nov 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 28 Nov 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 150 |
| 27 Nov 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 200 |
| 24 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 22 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 21 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 20 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 17 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 16 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 14 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 13 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 110 |
| 10 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 09 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 08 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 07 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 06 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| 03 Nov 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 02 Nov 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 01 Nov 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 31 Oct 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 30 Oct 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 260 |
| 27 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 26 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 25 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 24 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 23 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
| 20 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 19 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 18 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 17 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 16 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 13 Oct 2023 | 18.18 | 18.40 | 18.18 | 18.40 | 18.40 | 950 |
| 12 Oct 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 11 Oct 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5,355 |
| 10 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 09 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 06 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 05 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 04 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 03 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 02 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 29 Sept 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 175 |
| 28 Sept 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 28 Sept 2023 | 40 Dividend | |||||
| 27 Sept 2023 | 19.36 | 19.36 | 19.36 | 19.36 | -20.64 | - |
| 26 Sept 2023 | 19.36 | 19.36 | 19.36 | 19.36 | -20.64 | - |
| 25 Sept 2023 | 19.36 | 19.36 | 19.36 | 19.36 | -20.64 | - |
| 22 Sept 2023 | 18.85 | 19.39 | 18.85 | 19.36 | -20.64 | 426 |
| 21 Sept 2023 | 18.88 | 18.88 | 18.88 | 18.88 | -20.12 | 400 |
| 20 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 19 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 18 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 15 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 14 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 13 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 12 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 11 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 08 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 07 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 06 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 05 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 01 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 31 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 30 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 29 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 28 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 25 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 24 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 23 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 22 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 21 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 18 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 17 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 16 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
| 15 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | 76,500 |
| 14 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
| 11 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
| 10 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
| 09 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
| 08 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
| 07 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
| 04 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
| 03 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | 400 |
| 02 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 01 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 31 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 28 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 27 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 26 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 25 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 24 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 21 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 20 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| 19 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
| *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.