ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ono Pharmaceutical (OP:OPHLY)

4.607 +0.007 (+0.15%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 4.590 4.612 4.570 4.607 6,469 +0.01(+0.15%)
Dec 23, 2025 4.640 4.660 4.560 4.600 209,392 +0.04(+0.88%)
Dec 22, 2025 4.575 4.580 4.560 4.560 11,779 +0.00(+0.00%)
Dec 19, 2025 4.550 4.580 4.550 4.560 9,552 -0.07(-1.55%)
Dec 18, 2025 4.660 4.660 4.630 4.632 11,150 -0.03(-0.71%)
Dec 17, 2025 4.679 4.679 4.660 4.665 49,563 -0.04(-0.74%)
Dec 16, 2025 4.687 4.700 4.670 4.700 15,487 +0.02(+0.43%)
Dec 15, 2025 4.690 4.700 4.680 4.680 5,338 +0.09(+1.96%)
Dec 12, 2025 4.600 4.610 4.590 4.590 12,030 -0.07(-1.40%)
Dec 11, 2025 4.670 4.670 4.650 4.655 6,116 -0.02(-0.49%)
Dec 10, 2025 4.730 4.735 4.640 4.678 64,021 +0.13(+2.81%)
Dec 09, 2025 4.645 4.645 4.550 4.550 11,980 +0.08(+1.68%)
Dec 08, 2025 4.475 4.490 4.440 4.475 15,127 -0.01(-0.11%)
Dec 05, 2025 4.470 4.490 4.440 4.480 91,556 -0.03(-0.67%)
Dec 04, 2025 4.560 4.560 4.510 4.510 41,510 -0.02(-0.44%)
Dec 03, 2025 4.520 4.540 4.500 4.530 9,709 +0.01(+0.22%)
Dec 02, 2025 4.535 4.540 4.520 4.520 18,118 +0.01(+0.22%)
Dec 01, 2025 4.510 4.522 4.497 4.510 28,586 -0.12(-2.59%)
Nov 28, 2025 4.630 4.630 4.630 4.630 1,186 +0.06(+1.31%)
Nov 26, 2025 4.565 4.590 4.500 4.570 8,521 +0.09(+2.05%)
Nov 25, 2025 4.440 4.482 4.440 4.478 26,297 +0.10(+2.24%)
Nov 24, 2025 4.365 4.390 4.360 4.380 30,268 +0.00(+0.00%)
Nov 21, 2025 4.370 4.410 4.360 4.380 92,326 +0.09(+2.17%)
Nov 20, 2025 4.315 4.315 4.271 4.287 40,346 +0.07(+1.59%)
Nov 19, 2025 4.230 4.250 4.220 4.220 26,741 -0.04(-0.94%)
Nov 18, 2025 4.270 4.270 4.260 4.260 34,764 -0.03(-0.58%)
Nov 17, 2025 4.295 4.310 4.280 4.285 32,692 -0.08(-1.95%)
Nov 14, 2025 4.400 4.560 4.310 4.370 23,915 +0.12(+2.82%)
Nov 13, 2025 4.280 4.285 4.250 4.250 22,604 +0.02(+0.47%)
Nov 12, 2025 4.210 4.230 4.190 4.230 11,516 +0.06(+1.37%)
Nov 11, 2025 4.181 4.200 4.170 4.173 27,531 +0.08(+1.95%)
Nov 10, 2025 4.100 4.180 4.090 4.093 33,486 -0.06(-1.37%)
Nov 07, 2025 4.140 4.150 4.120 4.150 39,513 -0.01(-0.24%)
Nov 06, 2025 4.175 4.180 4.110 4.160 45,799 +0.08(+1.96%)
Nov 05, 2025 4.085 4.110 4.070 4.080 65,808 +0.01(+0.25%)
Nov 04, 2025 4.070 4.097 4.070 4.070 86,097 +0.08(+2.01%)
Nov 03, 2025 3.970 4.030 3.970 3.990 28,712 +0.00(+0.00%)
Oct 31, 2025 4.013 4.020 3.990 3.990 46,395 +0.06(+1.53%)
Oct 30, 2025 4.018 4.040 3.930 3.930 153,855 +0.08(+2.08%)
Oct 29, 2025 3.855 3.870 3.820 3.850 67,628 -0.10(-2.58%)
Oct 28, 2025 3.960 3.970 3.950 3.952 117,526 -0.05(-1.20%)
Oct 27, 2025 4.064 4.064 3.990 4.000 83,947 +0.03(+0.76%)
Oct 24, 2025 3.960 3.980 3.949 3.970 62,537 +0.02(+0.51%)
Oct 23, 2025 3.955 3.970 3.940 3.950 174,472 -0.01(-0.25%)
Oct 22, 2025 3.970 3.980 3.960 3.960 45,727 +0.01(+0.23%)
Oct 21, 2025 3.870 3.978 3.870 3.951 229,558 -0.06(-1.47%)
Oct 20, 2025 4.010 4.030 4.010 4.010 43,439 +0.06(+1.44%)
Oct 17, 2025 3.945 3.980 3.870 3.953 119,689 +0.01(+0.33%)
Oct 16, 2025 4.090 4.090 3.930 3.940 106,799 +0.04(+0.90%)
Oct 15, 2025 3.880 3.913 3.860 3.905 99,387 +0.08(+2.23%)
Oct 14, 2025 3.825 3.850 3.810 3.820 192,132 -0.05(-1.29%)
Oct 13, 2025 3.838 3.870 3.830 3.870 51,138 +0.00(+0.00%)
Oct 10, 2025 3.860 3.870 3.840 3.870 102,275 -0.08(-2.03%)
Oct 09, 2025 3.970 3.990 3.940 3.950 234,796 +0.24(+6.47%)
Oct 08, 2025 3.738 3.750 3.710 3.710 124,337 -0.08(-2.11%)
Oct 07, 2025 3.800 3.822 3.790 3.790 51,293 -0.01(-0.26%)
Oct 06, 2025 3.800 3.810 3.780 3.800 98,358 +0.00(+0.00%)
Oct 03, 2025 3.800 3.800 3.780 3.800 199,005 +0.01(+0.26%)
Oct 02, 2025 3.790 3.790 3.760 3.790 176,863 +0.00(+0.00%)
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.