Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ono Pharmaceutical (OP: OPHLY )

4.460 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Mar 31, 2020 7.890 7.890 7.370 7.420 10,650 -0.47(-5.93%)
Mar 30, 2020 7.500 7.888 7.500 7.888 3,162 +0.40(+5.31%)
Mar 27, 2020 7.500 7.880 6.920 7.490 7,400 +0.49(+7.00%)
Mar 26, 2020 7.610 7.610 6.220 7.000 10,979 +0.25(+3.70%)
Mar 25, 2020 6.650 6.750 6.190 6.750 8,138 +0.32(+4.98%)
Mar 24, 2020 6.400 6.500 5.960 6.430 13,787 +0.18(+2.88%)
Mar 23, 2020 6.350 6.350 6.140 6.250 10,048 +0.12(+1.96%)
Mar 20, 2020 5.800 6.510 5.800 6.130 7,000 +0.31(+5.32%)
Mar 19, 2020 6.140 6.290 5.720 5.820 16,095 -0.25(-4.12%)
Mar 18, 2020 6.000 6.300 5.955 6.070 28,386 +0.19(+3.16%)
Mar 17, 2020 5.570 6.050 5.570 5.884 12,341 +0.23(+4.03%)
Mar 16, 2020 5.250 6.030 5.250 5.656 27,362 -0.25(-4.17%)
Mar 13, 2020 6.090 6.180 5.870 5.902 13,600 +0.21(+3.71%)
Mar 12, 2020 6.100 6.130 5.691 5.691 13,239 -0.76(-11.77%)
Mar 11, 2020 6.900 6.900 6.280 6.450 3,534 -0.16(-2.42%)
Mar 10, 2020 6.540 6.720 6.540 6.610 14,075 +0.07(+0.99%)
Mar 09, 2020 6.430 6.620 6.430 6.545 16,927 -0.17(-2.46%)
Mar 06, 2020 6.850 6.880 6.710 6.710 7,100 -0.04(-0.59%)
Mar 05, 2020 6.710 6.830 6.710 6.750 35,476 -0.02(-0.30%)
Mar 04, 2020 6.765 6.840 6.660 6.770 3,194 +0.14(+2.11%)
Mar 03, 2020 6.860 6.910 6.630 6.630 5,034 +0.03(+0.45%)
Mar 02, 2020 6.795 6.795 6.600 6.600 1,672 +0.15(+2.33%)
Feb 28, 2020 6.470 6.730 6.450 6.450 18,000 -0.26(-3.82%)
Feb 27, 2020 6.800 6.960 6.700 6.706 4,804 -0.48(-6.73%)
Feb 26, 2020 7.100 7.190 7.100 7.190 1,785 -0.02(-0.35%)
Feb 25, 2020 7.290 7.380 7.215 7.215 2,250 -0.22(-2.96%)
Feb 24, 2020 7.445 7.445 7.310 7.435 2,755 -0.12(-1.52%)
Feb 21, 2020 7.670 7.670 7.550 7.550 12,000 +0.12(+1.62%)
Feb 20, 2020 7.530 7.530 7.430 7.430 16,051 -0.21(-2.69%)
Feb 19, 2020 7.610 7.635 7.610 7.635 456 +0.03(+0.39%)
Feb 18, 2020 7.610 7.610 7.605 7.605 1,575 -0.14(-1.81%)
Feb 14, 2020 7.810 7.810 7.745 7.745 800 -0.24(-2.94%)
Feb 13, 2020 7.980 7.980 7.980 100 +0.00(+0.00%)
Feb 12, 2020 8.320 8.320 7.880 7.980 3,635 +0.02(+0.19%)
Feb 11, 2020 8.000 8.000 7.965 7.965 881 +0.12(+1.46%)
Feb 10, 2020 7.800 7.935 7.800 7.850 1,200 -0.23(-2.85%)
Feb 07, 2020 8.400 8.400 8.080 8.080 400 +0.04(+0.50%)
Feb 06, 2020 8.040 8.040 8.040 8.040 681 +0.11(+1.43%)
Feb 05, 2020 7.927 7.927 7.927 7.927 575 +0.03(+0.34%)
Feb 04, 2020 8.080 8.080 7.900 7.900 1,586 +0.15(+1.94%)
Feb 03, 2020 7.865 7.865 7.750 7.750 613 -0.03(-0.39%)
Jan 31, 2020 7.780 7.780 7.780 127 +0.00(+0.00%)
Jan 30, 2020 7.620 7.780 7.620 7.780 1,219 +0.03(+0.39%)
Jan 29, 2020 7.865 7.865 7.750 7.750 851 +0.02(+0.26%)
Jan 28, 2020 7.730 7.850 7.730 7.730 1,485 +0.04(+0.52%)
Jan 27, 2020 7.690 7.690 7.690 7.690 422 -0.22(-2.78%)
Jan 24, 2020 7.905 7.910 7.810 7.910 2,200 -0.03(-0.38%)
Jan 23, 2020 7.945 7.945 7.940 7.940 903 +0.09(+1.15%)
Jan 22, 2020 7.890 7.890 7.850 7.850 642 -0.06(-0.76%)
Jan 21, 2020 7.919 7.919 7.770 7.910 1,085 +0.23(+2.99%)
Jan 17, 2020 7.680 7.680 7.680 7.680 200 -0.14(-1.79%)
Jan 16, 2020 7.820 7.820 7.820 7.820 1,189 -0.05(-0.64%)
Jan 15, 2020 7.870 7.870 7.870 7.870 123 +0.16(+2.07%)
Jan 14, 2020 7.710 7.710 7.710 7.710 851 +0.03(+0.39%)
Jan 13, 2020 7.680 7.680 7.680 97 +0.00(+0.00%)
Jan 10, 2020 7.760 7.760 7.680 7.680 3,800 -0.08(-0.97%)
Jan 09, 2020 7.755 7.755 7.755 7.755 307 +0.23(+3.06%)
Jan 08, 2020 7.525 7.525 7.525 2 +0.00(+0.00%)
Jan 07, 2020 7.546 7.546 7.525 7.525 318 +0.01(+0.07%)
Jan 06, 2020 7.530 7.530 7.450 7.520 2,737 -0.11(-1.44%)
Jan 03, 2020 7.459 7.650 7.459 7.630 700 +0.21(+2.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.