U.S. markets closed
F S&P 500
5,438.25 -0.25 (-0.00%) F Dow Jones
38,647.00 -30.00 (-0.08%) F Nasdaq
19,620.75 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,036.70 -4.30 (-0.21%) Petróleo
77.87 -0.75 (-0.95%) Oro
2,320.40 +2.40 (+0.10%)
Ono Pharmaceutical Co., Ltd. (OPHLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:01PM EDT
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 12.66 | 13.45 | 12.66 | 13.45 | 13.45 | 612 |
| 12 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 11 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 10 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 07 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 06 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 05 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 04 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 03 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 31 may 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 30 may 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 29 may 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 28 may 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 24 may 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 100 |
| 23 may 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 183 |
| 22 may 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 300 |
| 21 may 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 4,100 |
| 20 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 17 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2,300 |
| 16 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 15 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 14 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 13 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 10 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 09 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 08 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 9,771 |
| 07 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 03 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 02 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 500 |
| 01 may 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 30 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 29 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 26 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 25 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 6,500 |
| 24 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 23 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 22 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 19 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 18 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 17 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 16 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 15 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 12 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 11 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 10 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 09 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 4,075 |
| 08 abr 2024 | 16.11 | 16.11 | 16.08 | 16.08 | 16.08 | 1,250 |
| 05 abr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 603 |
| 04 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 03 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 02 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 01 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 28 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 26 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 25 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 22 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 21 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 20 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 19 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 18 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 15 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 14 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 13 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 12 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 11 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 08 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 07 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 06 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 05 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | - |
| 04 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -23.36 | 5,900 |
| 01 mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -22.48 | - |
| 29 feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -22.48 | - |
| 28 feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -22.48 | 12,483 |
| 27 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 26 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 23 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 22 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 21 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 20 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 16 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 15 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 14 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 13 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | - |
| 12 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -23.61 | 100 |
| 09 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 08 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 07 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 06 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 05 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 02 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 01 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 31 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 30 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 29 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 26 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 25 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| 24 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -24.83 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.