Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ono Pharmaceutical (OP: OPHLY )

4.770 +0.140 (+3.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.805 5.850 5.790 5.835 25,000 -0.08(-1.27%)
May 30, 2019 5.810 5.950 5.810 5.910 33,067 +0.10(+1.72%)
May 29, 2019 5.810 6.000 5.790 5.810 173,500 -0.14(-2.35%)
May 28, 2019 6.000 6.000 5.890 5.950 33,679 +0.02(+0.25%)
May 24, 2019 5.830 5.960 5.830 5.935 7,200 +0.17(+3.04%)
May 23, 2019 5.700 5.810 5.700 5.760 14,737 +0.07(+1.23%)
May 22, 2019 5.650 5.765 5.650 5.690 6,377 -0.08(-1.39%)
May 21, 2019 5.700 5.770 5.700 5.770 14,737 +0.08(+1.50%)
May 20, 2019 5.690 5.690 5.641 5.685 1,319 -0.12(-2.15%)
May 17, 2019 5.780 5.810 5.690 5.810 1,800 +0.15(+2.65%)
May 16, 2019 5.637 5.676 5.630 5.660 6,070 +0.01(+0.18%)
May 15, 2019 5.630 5.750 5.630 5.650 90,683 -0.20(-3.42%)
May 14, 2019 5.850 5.930 5.850 5.850 18,830 +0.25(+4.46%)
May 13, 2019 5.655 5.655 5.600 5.600 4,122 -0.27(-4.52%)
May 10, 2019 5.810 5.865 5.810 5.865 24,700 +0.17(+3.08%)
May 09, 2019 5.710 5.770 5.690 5.690 18,519 -0.34(-5.64%)
May 08, 2019 6.030 6.030 5.990 6.030 46,687 -0.12(-2.03%)
May 07, 2019 6.080 6.155 6.080 6.155 466 +0.12(+2.07%)
May 06, 2019 6.115 6.115 6.030 6.030 1,494 -0.22(-3.52%)
May 03, 2019 6.250 6.250 6.165 6.250 1,900 +0.09(+1.54%)
May 02, 2019 6.090 6.155 6.090 6.155 1,341 +0.17(+2.75%)
May 01, 2019 5.990 5.990 5.990 5.990 426 -0.14(-2.28%)
Apr 30, 2019 6.050 6.290 6.050 6.130 1,462 -0.04(-0.65%)
Apr 29, 2019 6.210 6.210 6.100 6.170 2,499 +0.08(+1.23%)
Apr 26, 2019 6.040 6.150 6.040 6.095 7,000 +0.00(+0.08%)
Apr 25, 2019 6.010 6.095 6.010 6.090 15,303 +0.08(+1.33%)
Apr 24, 2019 6.010 6.060 5.960 6.010 3,676 -0.07(-1.15%)
Apr 23, 2019 5.960 6.080 5.960 6.080 18,485 +0.09(+1.50%)
Apr 22, 2019 5.930 6.050 5.930 5.990 661 -0.08(-1.32%)
Apr 18, 2019 5.980 6.070 5.980 6.070 3,500 -0.05(-0.82%)
Apr 17, 2019 6.250 6.250 6.120 6.120 1,040 -0.09(-1.45%)
Apr 16, 2019 6.200 6.220 6.190 6.210 11,187 +0.09(+1.47%)
Apr 15, 2019 6.095 6.120 6.070 6.120 5,565 +0.14(+2.34%)
Apr 12, 2019 6.090 6.090 5.980 5.980 2,800 -0.12(-1.97%)
Apr 11, 2019 6.115 6.115 6.070 6.100 10,709 +0.03(+0.58%)
Apr 10, 2019 6.020 6.065 6.020 6.065 3,132 -0.01(-0.16%)
Apr 09, 2019 6.080 6.100 6.060 6.075 5,632 -0.12(-1.94%)
Apr 08, 2019 6.200 6.205 6.160 6.195 1,441 -0.01(-0.24%)
Apr 05, 2019 6.200 6.310 6.200 6.210 32,900 -0.04(-0.72%)
Apr 04, 2019 6.250 6.255 6.200 6.255 645 -0.13(-2.04%)
Apr 03, 2019 6.405 6.405 6.310 6.385 3,573 -0.04(-0.55%)
Apr 02, 2019 6.350 6.420 6.330 6.420 6,145 -0.01(-0.16%)
Apr 01, 2019 6.535 6.535 6.430 6.430 936 -0.03(-0.46%)
Mar 29, 2019 6.450 6.460 6.400 6.460 2,300 -0.20(-3.00%)
Mar 28, 2019 6.660 6.660 6.660 118 +0.00(+0.00%)
Mar 27, 2019 6.800 6.800 6.660 6.660 4,796 -0.04(-0.60%)
Mar 26, 2019 6.560 6.700 6.540 6.700 5,304 +0.23(+3.55%)
Mar 25, 2019 6.520 6.650 6.470 6.470 1,772 -0.12(-1.90%)
Mar 22, 2019 6.590 6.595 6.590 6.595 400 +0.06(+1.00%)
Mar 21, 2019 6.530 6.660 6.530 6.530 5,372 +0.08(+1.24%)
Mar 20, 2019 6.550 6.670 6.450 6.450 7,323 -0.17(-2.58%)
Mar 19, 2019 6.850 6.850 6.621 6.621 1,421 -0.20(-2.92%)
Mar 18, 2019 6.930 6.930 6.800 6.820 3,706 -0.09(-1.30%)
Mar 15, 2019 6.772 6.910 6.760 6.910 1,800 +0.34(+5.18%)
Mar 14, 2019 6.820 6.820 6.570 6.570 2,064 -0.23(-3.38%)
Mar 13, 2019 6.750 6.800 6.750 6.800 909 +0.01(+0.15%)
Mar 12, 2019 6.640 6.790 6.640 6.790 11,889 +0.24(+3.66%)
Mar 11, 2019 6.550 6.550 6.550 6.550 1,086 -0.21(-3.11%)
Mar 08, 2019 6.620 6.760 6.620 6.760 1,400 +0.07(+1.05%)
Mar 07, 2019 6.610 6.780 6.610 6.690 1,318 -0.11(-1.62%)
Mar 06, 2019 6.780 6.800 6.700 6.800 5,420 -0.04(-0.66%)
Mar 05, 2019 6.850 6.870 6.820 6.845 4,026 -0.17(-2.49%)
Mar 04, 2019 6.900 7.020 6.900 7.020 1,514 +0.15(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.