Singapore markets close in 2 hours 6 minutes
Straits Times Index
3,376.47 +12.79 (+0.38%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,622.00 -336.36 (-1.53%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,530.02 -273.02 (-1.15%) CMC Crypto 200
536.54 -8.78 (-1.61%)
Ono Pharmaceutical Co., Ltd. (OPHLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:20AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 31 Oct 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 28 Oct 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 500 |
| 27 Oct 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 26 Oct 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1,490 |
| 25 Oct 2022 | 23.38 | 23.38 | 23.33 | 23.33 | 23.33 | 871 |
| 24 Oct 2022 | 23.67 | 23.67 | 22.94 | 22.94 | 22.94 | 2,716 |
| 21 Oct 2022 | 23.40 | 23.53 | 22.72 | 23.43 | 23.43 | 3,721 |
| 20 Oct 2022 | 23.46 | 23.50 | 23.00 | 23.18 | 23.18 | 1,178 |
| 19 Oct 2022 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | 1,960 |
| 18 Oct 2022 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | 685 |
| 17 Oct 2022 | 23.55 | 23.70 | 23.42 | 23.60 | 23.60 | 17,522 |
| 14 Oct 2022 | 24.00 | 24.00 | 23.35 | 23.87 | 23.87 | 1,266 |
| 13 Oct 2022 | 23.38 | 23.50 | 23.24 | 23.35 | 23.35 | 7,278 |
| 12 Oct 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 6,050 |
| 11 Oct 2022 | 23.40 | 23.68 | 23.40 | 23.68 | 23.68 | 250 |
| 10 Oct 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1,048 |
| 07 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 06 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 05 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 04 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 03 Oct 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 30 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 29 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 29 Sept 2022 | 33 Dividend | |||||
| 28 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 27 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 26 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 23 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 22 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 21 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 20 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 19 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 16 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 15 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 14 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| 13 Sept 2022 | 23.88 | 23.88 | 23.88 | 23.88 | -9.12 | - |
| *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.
