ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ono Pharm CO ADR (OP:OPHLY)

5.070 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 5.064 5.070 5.040 5.070 14,364 +0.01(+0.20%)
Apr 17, 2026 5.105 5.130 5.054 5.060 16,114 -0.09(-1.75%)
Apr 16, 2026 5.185 5.290 5.150 5.150 25,707 -0.19(-3.56%)
Apr 15, 2026 5.210 5.340 4.940 5.340 17,293 +0.15(+2.89%)
Apr 14, 2026 5.310 5.310 5.177 5.190 137,516 -0.03(-0.57%)
Apr 13, 2026 5.160 5.220 5.160 5.220 12,960 -0.03(-0.57%)
Apr 10, 2026 5.245 5.250 5.220 5.250 17,299 -0.08(-1.50%)
Apr 09, 2026 5.280 5.330 5.280 5.330 33,113 -0.01(-0.19%)
Apr 08, 2026 5.350 5.360 5.308 5.340 29,007 +0.05(+0.95%)
Apr 07, 2026 5.260 5.290 5.220 5.290 21,216 +0.04(+0.76%)
Apr 06, 2026 5.269 5.271 5.249 5.250 13,651 -0.04(-0.75%)
Apr 02, 2026 5.250 5.310 5.250 5.290 10,545 -0.13(-2.40%)
Apr 01, 2026 5.380 5.420 5.370 5.420 15,795 +0.13(+2.46%)
Mar 31, 2026 5.270 5.310 5.200 5.290 78,540 +0.01(+0.19%)
Mar 30, 2026 5.260 5.290 5.230 5.280 18,822 +0.11(+2.08%)
Mar 27, 2026 5.210 5.250 5.150 5.173 15,244 +0.03(+0.63%)
Mar 26, 2026 5.140 5.185 5.120 5.140 10,449 +0.00(+0.10%)
Mar 25, 2026 5.190 5.198 5.101 5.135 31,157 +0.15(+3.11%)
Mar 24, 2026 5.100 5.200 4.980 4.980 57,418 +0.02(+0.30%)
Mar 23, 2026 4.910 4.970 4.860 4.965 49,501 +0.12(+2.58%)
Mar 20, 2026 4.838 4.860 4.790 4.840 50,186 -0.07(-1.43%)
Mar 19, 2026 4.890 4.920 4.840 4.910 20,908 +0.00(+0.00%)
Mar 18, 2026 4.950 4.966 4.910 4.910 13,443 -0.03(-0.61%)
Mar 17, 2026 4.950 4.960 4.920 4.940 47,417 +0.05(+1.02%)
Mar 16, 2026 4.880 4.892 4.864 4.890 22,574 +0.01(+0.31%)
Mar 13, 2026 4.910 4.910 4.875 4.875 24,399 +0.05(+1.14%)
Mar 12, 2026 4.850 4.960 4.810 4.820 84,540 -0.17(-3.41%)
Mar 11, 2026 4.980 4.990 4.950 4.990 175,695 -0.16(-3.15%)
Mar 10, 2026 5.040 5.370 5.032 5.152 31,081 -0.07(-1.29%)
Mar 09, 2026 5.120 5.230 5.050 5.220 38,183 -0.03(-0.57%)
Mar 06, 2026 5.260 5.280 5.200 5.250 27,961 +0.07(+1.35%)
Mar 05, 2026 5.380 5.380 5.180 5.180 6,985 -0.01(-0.19%)
Mar 04, 2026 5.150 5.190 5.130 5.190 34,609 +0.01(+0.19%)
Mar 03, 2026 4.955 5.180 4.955 5.180 8,964 -0.11(-2.08%)
Mar 02, 2026 5.245 5.320 5.245 5.290 13,664 -0.34(-6.04%)
Feb 27, 2026 5.660 5.660 5.630 5.630 23,480 +0.08(+1.44%)
Feb 26, 2026 5.565 5.565 5.550 5.550 12,849 -0.07(-1.25%)
Feb 25, 2026 5.610 5.640 5.606 5.620 13,216 +0.01(+0.18%)
Feb 24, 2026 5.577 5.610 5.570 5.610 8,077 +0.03(+0.45%)
Feb 23, 2026 5.610 5.630 5.540 5.585 27,231 +0.02(+0.37%)
Feb 20, 2026 5.450 5.580 5.450 5.564 15,443 +0.04(+0.81%)
Feb 19, 2026 5.508 5.520 5.490 5.520 8,081 +0.07(+1.28%)
Feb 18, 2026 5.480 5.500 5.450 5.450 19,360 +0.03(+0.55%)
Feb 17, 2026 5.500 5.500 5.400 5.420 20,371 -0.09(-1.63%)
Feb 13, 2026 5.480 5.510 5.480 5.510 5,074 +0.13(+2.42%)
Feb 12, 2026 5.405 5.420 5.380 5.380 30,576 -0.12(-2.18%)
Feb 11, 2026 5.510 5.750 5.465 5.500 16,570 +0.04(+0.82%)
Feb 10, 2026 5.455 5.466 5.444 5.455 8,131 +0.04(+0.65%)
Feb 09, 2026 5.405 5.420 5.390 5.420 16,191 +0.14(+2.65%)
Feb 06, 2026 5.260 5.280 5.090 5.280 11,079 +0.07(+1.34%)
Feb 05, 2026 5.190 5.220 5.190 5.210 8,164 +0.05(+1.04%)
Feb 04, 2026 5.130 5.178 5.130 5.157 9,055 +0.05(+0.91%)
Feb 03, 2026 5.100 5.130 5.060 5.110 10,051 +0.03(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.