TipRanks
Go Ultimate55% OFF

ONO Pharmaceutical Co (ON4) Historical Prices

DE:ON4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.2312.3112.2312.3112.31+1.99%00.00
Oct 29, 202612.0812.0912.0712.0712.07-10.03%00.00
Oct 28, 202613.4513.4613.4213.4213.42+0.41%00.00
Oct 27, 202613.3513.3613.3513.3613.36-1.69%00.00
Oct 26, 202613.5913.5913.5813.5913.59-0.29%00.00
Oct 23, 202613.5613.6313.5613.6313.63-0.18%00.00
Oct 22, 202613.6113.6613.6013.6613.66+1.30%00.00
Oct 21, 202613.4813.4813.4713.4813.48+0.86%00.00
Oct 20, 202613.3513.3713.3513.3713.37+2.06%00.00
Oct 19, 202613.1313.1513.1013.1013.10+0.89%00.00
Oct 16, 202613.0013.0012.9812.9812.98+2.08%00.00
Oct 15, 202612.7112.7212.7012.7212.72+3.84%00.00
Oct 14, 202612.2012.2512.2012.2512.25-1.09%00.00
Oct 13, 202612.4112.4112.3812.3812.38+1.73%00.00
Oct 12, 202612.1612.1712.1612.1712.17-0.04%00.00
Oct 09, 202612.1512.1812.1412.1812.18+0.37%00.00
Oct 08, 202612.1212.1312.1212.1312.13-0.45%00.00
Oct 07, 202612.1412.1912.1412.1912.19-0.29%00.00
Oct 06, 202612.2612.2612.2212.2212.22-0.45%00.00
Oct 05, 202612.3413.4612.2812.2812.28-0.65%5018.75
Oct 02, 202612.3212.3612.3212.3612.36-1.16%00.00
Oct 01, 202612.4612.5012.4512.5012.50-0.64%00.00
Sep 30, 202612.6012.6012.5812.5812.58+0.72%00.00
Sep 29, 202612.4612.4912.4612.4912.49-1.39%00.00
Sep 28, 202612.8612.8912.8412.8912.67-1.07%00.00
Sep 25, 202612.9713.0312.9613.0312.80+2.28%00.00
Sep 24, 202612.7512.7712.7412.7412.52+0.55%00.00
Sep 23, 202612.6712.6712.6712.6712.45+0.03%00.00
Sep 22, 202612.6312.6712.6312.6712.45+0.24%00.00
Sep 21, 202612.6612.6612.6412.6412.42+0.16%00.00
Sep 18, 202612.6612.6612.6212.6212.40-1.18%00.00
Sep 17, 202612.7912.7912.7712.7712.54+2.74%00.00
Sep 16, 202612.4412.4412.4312.4312.21-1.11%00.00
Sep 15, 202612.5912.5912.5712.5712.35-2.41%00.00
Sep 14, 202612.5312.8812.5312.8812.65-5.33%00.00
Sep 11, 202612.7413.6012.7413.6013.36+7.68%500.92
Sep 10, 202613.1013.1012.6312.6312.41-1.75%00.00
Sep 09, 202613.1113.1212.8612.8612.63-3.49%00.00
Sep 08, 202613.2913.3213.2613.3213.09+1.10%00.00
Sep 07, 202613.1613.1813.1613.1812.95-0.71%00.00
Sep 04, 202613.2213.2713.2213.2713.04-1.93%00.00
Sep 03, 202613.4513.5313.4513.5313.30+3.05%00.00
Sep 02, 202613.1513.1513.1313.1312.90+1.66%00.00
Sep 01, 202613.3013.3012.9212.9212.69-0.84%811.53
Aug 31, 202613.0313.3013.0313.0312.80+0.00%00.00
Aug 28, 202613.0213.0313.0213.0312.80-0.08%00.00
Aug 27, 202613.0213.0413.0213.0412.81-0.61%00.00
Aug 26, 202613.1813.1813.1213.1212.89+0.50%00.00
Aug 25, 202613.0213.0513.0213.0512.82+0.34%00.00
Aug 24, 202613.0113.0113.0113.0112.78-0.11%00.00