Singapore markets close in 2 hours 6 minutes

Ono Pharmaceutical Co., Ltd. (OPHLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.27+0.72 (+3.32%)
At close: 10:20AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202322.2722.2722.2722.2722.271,000
01 Feb 202321.5621.5621.5621.5621.56-
31 Jan 202321.5621.5621.5621.5621.56662
30 Jan 202322.4922.4922.4922.4922.49-
27 Jan 202322.4922.4922.4922.4922.49-
26 Jan 202322.4922.4922.4922.4922.49100
25 Jan 202322.1922.1922.1922.1922.19100
24 Jan 202322.6022.6022.6022.6022.60-
23 Jan 202322.6022.6022.6022.6022.60-
20 Jan 202322.6022.6022.6022.6022.60-
19 Jan 202322.6022.6022.6022.6022.60-
18 Jan 202322.6022.6022.6022.6022.60200
17 Jan 202322.5522.5522.5522.5522.55-
13 Jan 202322.5522.5522.5522.5522.55-
12 Jan 202322.5522.5522.5522.5522.55100
11 Jan 202321.4021.4021.4021.4021.40-
10 Jan 202321.4021.4021.4021.4021.40-
09 Jan 202321.4021.4021.4021.4021.40520
06 Jan 202321.4021.4021.4021.4021.409,365
05 Jan 202321.0021.0021.0021.0021.00528
04 Jan 202323.2123.2123.2123.2123.21-
03 Jan 202323.2123.2123.2123.2123.21-
30 Dec 202223.2123.2123.2123.2123.21-
29 Dec 202223.2123.2123.2123.2123.21-
28 Dec 202223.2123.2123.2123.2123.21100
27 Dec 202223.5023.5023.5023.5023.502,000
23 Dec 202224.5024.5024.5024.5024.50830
22 Dec 202225.2525.2525.2525.2525.25800
21 Dec 202225.3625.3625.3625.3625.36160
20 Dec 202224.5224.5224.5224.5224.52-
19 Dec 202224.5224.5224.5224.5224.52-
16 Dec 202224.5224.5224.5224.5224.52-
15 Dec 202224.5224.5224.5224.5224.52-
14 Dec 202224.5224.5224.5224.5224.52-
13 Dec 202224.5224.5224.5224.5224.52-
12 Dec 202224.5224.5224.5224.5224.52200
09 Dec 202224.1424.1424.1424.1424.14-
08 Dec 202224.1424.1424.1424.1424.14-
07 Dec 202224.1424.1424.1424.1424.14-
06 Dec 202224.1424.1424.1424.1424.14-
05 Dec 202224.1424.1424.1424.1424.14200
02 Dec 202225.1725.1725.1725.1725.17-
01 Dec 202225.1725.1725.1725.1725.17-
30 Nov 202225.1725.1725.1725.1725.17-
29 Nov 202225.1725.1725.1725.1725.17-
28 Nov 202225.1725.1725.1725.1725.17400
25 Nov 202224.7424.7424.7424.7424.74-
23 Nov 202224.7424.7424.7424.7424.74-
22 Nov 202224.7424.7424.7424.7424.74-
21 Nov 202224.7424.7424.7424.7424.74200
18 Nov 202224.2924.2924.2924.2924.29120
17 Nov 202223.9923.9923.9923.9923.99-
16 Nov 202223.9923.9923.9923.9923.99-
15 Nov 202223.9923.9923.9923.9923.99250
14 Nov 202223.7823.7823.7823.7823.78-
11 Nov 202223.7823.7823.7823.7823.78-
10 Nov 202223.7823.7823.7823.7823.78500
09 Nov 202223.9023.9023.9023.9023.90-
08 Nov 202223.9023.9023.9023.9023.90100
07 Nov 202223.6523.6523.6523.6523.65150
04 Nov 202223.0023.0023.0023.0023.00100
03 Nov 202222.9622.9622.9622.9622.96-
02 Nov 202222.6922.9622.6922.9622.96525
01 Nov 202222.9722.9722.9722.9722.97109
31 Oct 202223.8523.8523.8523.8523.85-
28 Oct 202223.8523.8523.8523.8523.85500
27 Oct 202223.5523.5523.5523.5523.55-
26 Oct 202223.5523.5523.5523.5523.551,490
25 Oct 202223.3823.3823.3323.3323.33871
24 Oct 202223.6723.6722.9422.9422.942,716
21 Oct 202223.4023.5322.7223.4323.433,721
20 Oct 202223.4623.5023.0023.1823.181,178
19 Oct 202223.5023.5022.8022.8022.801,960
18 Oct 202223.5023.7023.5023.5023.50685
17 Oct 202223.5523.7023.4223.6023.6017,522
14 Oct 202224.0024.0023.3523.8723.871,266
13 Oct 202223.3823.5023.2423.3523.357,278
12 Oct 202223.8523.8523.8523.8523.856,050
11 Oct 202223.4023.6823.4023.6823.68250
10 Oct 202223.6023.6023.6023.6023.601,048
07 Oct 202223.8823.8823.8823.8823.88-
06 Oct 202223.8823.8823.8823.8823.88-
05 Oct 202223.8823.8823.8823.8823.88-
04 Oct 202223.8823.8823.8823.8823.88-
03 Oct 202223.8823.8823.8823.8823.88-
30 Sept 202223.8823.8823.8823.8823.88-
29 Sept 202223.8823.8823.8823.8823.88-
29 Sept 202233 Dividend
28 Sept 202223.8823.8823.8823.88-9.12-
27 Sept 202223.8823.8823.8823.88-9.12-
26 Sept 202223.8823.8823.8823.88-9.12-
23 Sept 202223.8823.8823.8823.88-9.12-
22 Sept 202223.8823.8823.8823.88-9.12-
21 Sept 202223.8823.8823.8823.88-9.12-
20 Sept 202223.8823.8823.8823.88-9.12-
19 Sept 202223.8823.8823.8823.88-9.12-
16 Sept 202223.8823.8823.8823.88-9.12-
15 Sept 202223.8823.8823.8823.88-9.12-
14 Sept 202223.8823.8823.8823.88-9.12-
13 Sept 202223.8823.8823.8823.88-9.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...