OPHLF - Ono Pharmaceutical Co., Ltd.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 800 |
| 30 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 26 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 25 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 24 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 23 May 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 100 |
| 22 May 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 100 |
| 19 May 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 400 |
| 18 May 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 400 |
| 17 May 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 16 May 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 100 |
| 15 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 12 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 11 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 10 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 09 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 250 |
| 08 May 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2,000 |
| 05 May 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 04 May 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 100 |
| 03 May 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 02 May 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 01 May 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 100 |
| 28 Apr 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 27 Apr 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 26 Apr 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 25 Apr 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 11,600 |
| 24 Apr 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 200 |
| 21 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 20 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 19 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 18 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 17 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 14 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 13 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 12 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 11 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 4,267 |
| 10 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 06 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 05 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 04 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 03 Apr 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 31 Mar 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 30 Mar 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 30 Mar 2023 | 37 Dividend | |||||
| 29 Mar 2023 | 20.97 | 20.97 | 20.97 | 20.97 | -16.03 | 200 |
| 28 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | -15.96 | - |
| 27 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | -15.96 | - |
| 24 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | -15.96 | - |
| 23 Mar 2023 | 20.88 | 20.88 | 20.88 | 20.88 | -15.96 | 110 |
| 22 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
| 21 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
| 20 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
| 17 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
| 16 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | - |
| 15 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | -15.67 | 100 |
| 14 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | -15.70 | - |
| 13 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | -15.70 | - |
| 10 Mar 2023 | 20.54 | 20.54 | 20.54 | 20.54 | -15.70 | 640 |
| 09 Mar 2023 | 20.76 | 20.76 | 20.76 | 20.76 | -15.87 | 7,480 |
| 08 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | -15.82 | - |
| 07 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | -15.82 | - |
| 06 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | -15.82 | - |
| 03 Mar 2023 | 20.69 | 20.69 | 20.69 | 20.69 | -15.82 | 106 |
| 02 Mar 2023 | 20.25 | 20.25 | 20.25 | 20.25 | -15.48 | 7,900 |
| 01 Mar 2023 | 20.40 | 20.40 | 20.26 | 20.33 | -15.54 | 550 |
| 28 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
| 27 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
| 24 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
| 23 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
| 22 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | - |
| 21 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | -16.05 | 700 |
| 17 Feb 2023 | 21.05 | 21.05 | 21.05 | 21.05 | -16.09 | 100 |
| 16 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | -16.40 | - |
| 15 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | -16.40 | - |
| 14 Feb 2023 | 21.45 | 21.45 | 21.45 | 21.45 | -16.40 | 610 |
| 13 Feb 2023 | 21.43 | 21.44 | 21.43 | 21.44 | -16.39 | 400 |
| 10 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
| 09 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
| 08 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
| 07 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
| 06 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | -16.27 | - |
| 03 Feb 2023 | 21.38 | 21.38 | 21.28 | 21.28 | -16.27 | 400 |
| 02 Feb 2023 | 22.27 | 22.27 | 22.27 | 22.27 | -17.03 | 1,000 |
| 01 Feb 2023 | 21.56 | 21.56 | 21.56 | 21.56 | -16.48 | - |
| 31 Jan 2023 | 21.56 | 21.56 | 21.56 | 21.56 | -16.48 | 662 |
| 30 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | -17.19 | - |
| 27 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | -17.19 | - |
| 26 Jan 2023 | 22.49 | 22.49 | 22.49 | 22.49 | -17.19 | 100 |
| 25 Jan 2023 | 22.19 | 22.19 | 22.19 | 22.19 | -16.96 | 100 |
| 24 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | - |
| 23 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | - |
| 20 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | - |
| 19 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | - |
| 18 Jan 2023 | 22.60 | 22.60 | 22.60 | 22.60 | -17.27 | 200 |
| 17 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | -17.24 | - |
| 13 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | -17.24 | - |
| 12 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | -17.24 | 100 |
| 11 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | -16.36 | - |
| 10 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | -16.36 | - |
| 09 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | -16.36 | 520 |
| *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.