7,394.25

+11.25

+0.15%

51,363.00

-252.00

-0.49%

26,989.00

+237.00

+0.89%

Russell 2000 Futures

2,735.10

-0.30

-0.01%

4.8370

-0.0570

-1.16%

28.18

+11.57

+69.66%

4,077.90

-35.60

-0.87%

76,010.59

-4,485.40

-5.57%

Crude Oil Dec 26

91.14

+0.62

+0.68%

US Private Equity

10,760.93

-143.81

-1.32%

OTC Markets OTCPK - Delayed Quote USD

Ono Pharmaceutical Co., Ltd. (OPHLY)

5.11 +0.09 (+1.79%)

At close: November 5 at 3:39:45 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2026	5.15	5.15	5.11	5.11	5.11	3,300
Nov 4, 2026	4.97	5.02	4.97	5.02	5.02	69,400
Nov 3, 2026	4.78	4.85	4.78	4.79	4.79	69,500
Nov 2, 2026	4.69	4.94	4.69	4.84	4.84	30,300
Oct 30, 2026	4.72	4.75	4.71	4.71	4.71	51,500
Oct 29, 2026	4.81	4.85	4.66	4.66	4.66	27,200
Oct 28, 2026	5.09	5.18	5.04	5.18	5.18	73,900
Oct 27, 2026	5.19	5.22	5.13	5.14	5.14	79,300
Oct 26, 2026	5.20	5.28	5.20	5.24	5.24	42,500
Oct 23, 2026	5.25	5.31	5.23	5.27	5.27	40,600
Oct 22, 2026	5.27	5.31	5.27	5.30	5.30	20,100
Oct 21, 2026	5.26	5.31	5.21	5.23	5.23	22,600
Oct 20, 2026	5.40	5.40	5.18	5.26	5.26	196,400
Oct 19, 2026	5.07	5.07	5.05	5.05	5.05	135,500
Oct 16, 2026	5.05	5.07	4.98	4.98	4.98	20,900
Oct 15, 2026	4.96	4.96	4.90	4.93	4.93	68,400
Oct 14, 2026	4.71	4.93	4.63	4.65	4.65	35,000
Oct 13, 2026	4.78	4.78	4.76	4.76	4.76	82,800
Oct 12, 2026	4.72	4.81	4.72	4.72	4.72	67,600
Oct 9, 2026	4.71	4.78	4.71	4.74	4.74	37,700
Oct 8, 2026	4.76	4.77	4.65	4.71	4.71	45,200
Oct 7, 2026	4.73	4.75	4.73	4.73	4.73	19,200
Oct 6, 2026	4.82	4.82	4.74	4.75	4.75	73,400
Oct 5, 2026	5.00	5.00	4.71	4.78	4.78	41,700
Oct 2, 2026	4.93	4.93	4.79	4.80	4.80	75,800
Oct 1, 2026	4.90	4.94	4.84	4.84	4.84	85,300
Sep 30, 2026	5.01	5.15	4.90	4.94	4.94	56,400
Sep 29, 2026	4.93	5.29	4.93	5.12	5.12	31,900
Sep 28, 2026	5.19	5.31	5.11	5.31	5.31	17,100
Sep 25, 2026	5.33	5.33	5.13	5.19	5.19	39,400
Sep 24, 2026	4.96	5.22	4.96	5.14	5.14	57,200
Sep 23, 2026	5.16	5.37	5.12	5.27	5.27	239,700
Sep 22, 2026	5.35	5.45	5.14	5.40	5.40	260,000
Sep 21, 2026	4.87	5.21	4.87	5.15	5.15	69,400
Sep 18, 2026	5.01	5.08	5.00	5.08	5.08	112,700
Sep 17, 2026	5.09	5.12	5.06	5.10	5.10	18,000
Sep 16, 2026	4.96	4.99	4.91	4.91	4.91	25,400
Sep 15, 2026	5.00	5.02	4.97	5.00	5.00	14,700
Sep 14, 2026	5.00	5.03	4.98	5.01	5.01	23,000
Sep 11, 2026	5.03	5.03	4.99	5.00	5.00	37,000
Sep 10, 2026	5.00	5.00	4.94	4.96	4.96	114,200
Sep 9, 2026	5.04	5.06	5.03	5.03	5.03	40,200
Sep 8, 2026	5.05	5.19	5.05	5.17	5.17	38,900
Sep 4, 2026	5.02	5.18	5.02	5.17	5.17	32,100
Sep 3, 2026	5.27	5.30	5.26	5.30	5.30	24,800
Sep 2, 2026	5.16	5.17	5.15	5.15	5.15	30,500
Sep 1, 2026	5.16	5.16	5.09	5.13	5.13	51,700
Aug 31, 2026	5.04	5.06	5.04	5.04	5.04	23,900
Aug 28, 2026	5.09	5.09	5.04	5.07	5.07	57,000
Aug 27, 2026	5.07	5.10	5.06	5.08	5.08	11,500
Aug 26, 2026	5.13	5.16	5.13	5.14	5.14	47,400
Aug 25, 2026	5.06	5.12	5.06	5.11	5.11	17,500
Aug 24, 2026	5.06	5.09	5.05	5.09	5.09	13,600
Aug 21, 2026	5.08	5.11	5.07	5.11	5.11	8,100
Aug 20, 2026	5.15	5.16	5.12	5.15	5.15	8,400
Aug 19, 2026	5.13	5.18	5.13	5.18	5.18	41,200
Aug 18, 2026	5.04	5.07	5.03	5.07	5.07	6,800
Aug 17, 2026	4.98	4.99	4.97	4.98	4.98	16,300
Aug 14, 2026	5.03	5.05	4.99	5.00	5.00	12,000
Aug 13, 2026	5.04	5.04	5.01	5.01	5.01	50,000
Aug 12, 2026	5.03	5.04	5.00	5.02	5.02	41,500
Aug 11, 2026	5.02	5.04	4.97	5.02	5.02	15,400
Aug 10, 2026	5.02	5.06	4.89	4.89	4.89	27,400
Aug 7, 2026	4.98	5.01	4.98	5.00	5.00	26,400
Aug 6, 2026	4.91	4.91	4.84	4.87	4.87	16,100
Aug 5, 2026	4.85	4.87	4.82	4.82	4.82	25,600
Aug 4, 2026	4.90	5.05	4.84	4.95	4.95	14,200
Aug 3, 2026	4.92	5.02	4.88	4.91	4.91	110,600
Jul 31, 2026	4.93	5.03	4.88	5.03	5.03	22,500
Jul 30, 2026	5.00	5.08	5.00	5.08	5.08	35,900
Jul 29, 2026	5.01	5.03	4.98	5.00	5.00	23,300
Jul 28, 2026	4.91	4.91	4.88	4.89	4.89	51,500
Jul 27, 2026	4.90	4.94	4.90	4.94	4.94	30,700
Jul 24, 2026	4.92	4.93	4.91	4.93	4.93	8,800
Jul 23, 2026	4.81	4.82	4.80	4.82	4.82	24,600
Jul 22, 2026	4.87	4.89	4.85	4.85	4.85	41,500
Jul 21, 2026	4.85	4.88	4.85	4.86	4.86	57,400
Jul 20, 2026	4.95	4.96	4.91	4.95	4.95	63,400
Jul 17, 2026	4.94	4.96	4.93	4.93	4.93	24,400
Jul 16, 2026	4.81	4.81	4.78	4.81	4.81	33,800
Jul 15, 2026	4.88	4.89	4.86	4.88	4.88	50,700
Jul 14, 2026	5.00	5.00	4.95	4.98	4.98	39,600
Jul 13, 2026	4.92	4.92	4.89	4.89	4.89	73,900
Jul 10, 2026	4.97	4.98	4.95	4.98	4.98	17,000
Jul 9, 2026	4.97	5.00	4.97	4.97	4.97	43,900
Jul 8, 2026	5.04	5.06	5.02	5.05	5.05	16,600
Jul 7, 2026	5.02	5.03	5.00	5.01	5.01	47,900
Jul 6, 2026	5.02	5.02	4.97	5.00	5.00	39,300
Jul 2, 2026	4.97	5.00	4.96	4.98	4.98	29,400
Jul 1, 2026	4.93	4.93	4.82	4.83	4.83	92,500
Jun 30, 2026	4.86	4.92	4.83	4.85	4.85	101,400
Jun 29, 2026	4.88	4.91	4.88	4.90	4.90	27,500
Jun 26, 2026	4.87	4.89	4.85	4.88	4.88	51,900
Jun 25, 2026	4.75	4.80	4.75	4.77	4.77	47,600
Jun 24, 2026	4.80	4.81	4.78	4.78	4.78	15,900
Jun 23, 2026	4.78	4.79	4.74	4.74	4.74	55,500
Jun 22, 2026	4.79	4.83	4.78	4.79	4.79	41,000
Jun 18, 2026	4.64	4.67	4.63	4.63	4.63	40,400
Jun 17, 2026	4.59	4.66	4.51	4.60	4.60	60,300
Jun 16, 2026	4.70	4.70	4.65	4.65	4.65	68,000
Jun 15, 2026	4.78	4.78	4.65	4.68	4.68	27,100
Jun 12, 2026	4.59	4.97	4.59	4.70	4.70	36,200
Jun 11, 2026	4.60	4.65	4.60	4.65	4.65	59,400
Jun 10, 2026	4.58	4.58	4.55	4.56	4.56	31,600
Jun 9, 2026	4.57	4.59	4.54	4.56	4.56	92,400
Jun 8, 2026	4.65	4.65	4.63	4.63	4.63	27,900
Jun 5, 2026	4.56	4.60	4.55	4.55	4.55	64,000
Jun 4, 2026	4.56	4.58	4.54	4.54	4.54	141,000
Jun 3, 2026	4.47	4.47	4.42	4.42	4.42	47,100
Jun 2, 2026	4.56	4.59	4.56	4.58	4.58	74,000
Jun 1, 2026	4.74	4.79	4.74	4.79	4.79	24,800
May 29, 2026	5.07	5.07	4.93	4.94	4.94	28,500
May 28, 2026	5.09	5.09	4.98	4.99	4.99	38,500
May 27, 2026	5.01	5.01	4.89	4.92	4.92	47,100
May 26, 2026	4.92	4.96	4.92	4.92	4.92	12,100
May 22, 2026	5.13	5.16	5.13	5.16	5.16	18,400
May 21, 2026	5.02	5.10	5.02	5.10	5.10	12,800
May 20, 2026	5.05	5.09	5.05	5.07	5.07	12,600
May 19, 2026	5.05	5.06	5.01	5.02	5.02	23,400
May 18, 2026	5.21	5.21	5.09	5.09	5.09	21,100
May 15, 2026	5.27	5.29	5.26	5.26	5.26	11,100
May 14, 2026	5.37	5.40	5.36	5.37	5.37	31,300
May 13, 2026	5.26	5.37	5.26	5.37	5.37	17,200
May 12, 2026	5.17	5.19	5.15	5.19	5.19	62,900
May 11, 2026	5.14	5.19	5.11	5.16	5.16	13,300
May 8, 2026	5.22	5.24	5.20	5.23	5.23	38,400
May 7, 2026	5.23	5.23	4.83	5.03	5.03	40,600
May 6, 2026	4.93	4.96	4.90	4.92	4.92	27,000
May 5, 2026	4.86	4.87	4.82	4.82	4.82	10,700
May 4, 2026	4.87	4.87	4.83	4.84	4.84	34,700
May 1, 2026	4.98	4.99	4.86	4.86	4.86	16,700
Apr 30, 2026	4.86	5.00	4.83	4.92	4.92	27,900
Apr 29, 2026	4.73	4.74	4.67	4.70	4.70	31,100
Apr 28, 2026	4.77	4.79	4.74	4.74	4.74	15,500
Apr 27, 2026	4.79	4.79	4.75	4.78	4.78	26,100
Apr 24, 2026	4.89	4.89	4.84	4.84	4.84	20,800
Apr 23, 2026	4.78	5.01	4.74	4.82	4.82	18,900
Apr 22, 2026	4.79	4.80	4.77	4.78	4.78	26,900
Apr 21, 2026	4.83	4.89	4.81	4.84	4.84	65,200
Apr 20, 2026	5.06	5.07	5.04	5.07	5.07	14,400
Apr 17, 2026	5.13	5.13	5.05	5.06	5.06	16,100
Apr 16, 2026	5.29	5.29	5.15	5.15	5.15	25,700
Apr 15, 2026	4.94	5.34	4.94	5.34	5.34	17,300
Apr 14, 2026	5.31	5.31	5.18	5.19	5.19	137,500
Apr 13, 2026	5.16	5.22	5.16	5.22	5.22	13,000
Apr 10, 2026	5.25	5.25	5.22	5.25	5.25	17,300
Apr 9, 2026	5.28	5.33	5.28	5.33	5.33	33,100
Apr 8, 2026	5.35	5.36	5.31	5.34	5.34	29,000
Apr 7, 2026	5.26	5.29	5.22	5.29	5.29	21,200
Apr 6, 2026	5.27	5.27	5.25	5.25	5.25	13,700
Apr 2, 2026	5.25	5.31	5.25	5.29	5.29	10,500
Apr 1, 2026	5.38	5.42	5.37	5.42	5.42	15,800
Mar 31, 2026	5.27	5.31	5.20	5.29	5.29	78,500
Mar 30, 2026	5.26	5.29	5.23	5.28	5.28	18,800
Mar 27, 2026	5.21	5.25	5.15	5.17	5.17	15,200
Mar 26, 2026	5.14	5.19	5.12	5.14	5.14	10,400
Mar 25, 2026	5.19	5.20	5.10	5.14	5.14	31,200
Mar 24, 2026	5.20	5.20	4.98	4.98	4.98	57,400
Mar 23, 2026	4.86	4.97	4.86	4.97	4.97	49,500
Mar 20, 2026	4.85	4.86	4.79	4.84	4.84	50,200
Mar 19, 2026	4.89	4.92	4.84	4.91	4.91	20,900
Mar 18, 2026	4.97	4.97	4.91	4.91	4.91	13,400
Mar 17, 2026	4.95	4.96	4.92	4.94	4.94	47,400
Mar 16, 2026	4.88	4.89	4.86	4.89	4.89	22,600
Mar 13, 2026	4.91	4.91	4.88	4.88	4.88	24,400
Mar 12, 2026	4.84	4.96	4.81	4.82	4.82	84,500
Mar 11, 2026	4.98	4.99	4.95	4.99	4.99	175,700
Mar 10, 2026	5.04	5.37	5.03	5.15	5.15	31,100
Mar 9, 2026	5.12	5.23	5.05	5.22	5.22	38,200
Mar 6, 2026	5.28	5.28	5.20	5.25	5.25	28,000
Mar 5, 2026	5.38	5.38	5.18	5.18	5.18	7,000
Mar 4, 2026	5.15	5.19	5.13	5.19	5.19	34,600
Mar 3, 2026	4.96	5.18	4.96	5.18	5.18	9,000
Mar 2, 2026	5.32	5.32	5.25	5.29	5.29	13,700
Feb 27, 2026	5.66	5.66	5.63	5.63	5.63	23,500
Feb 26, 2026	5.57	5.57	5.55	5.55	5.55	12,800
Feb 25, 2026	5.61	5.64	5.61	5.62	5.62	13,200
Feb 24, 2026	5.57	5.61	5.57	5.61	5.61	8,100
Feb 23, 2026	5.61	5.63	5.54	5.59	5.59	27,200
Feb 20, 2026	5.45	5.58	5.45	5.56	5.56	15,400
Feb 19, 2026	5.51	5.52	5.49	5.52	5.52	8,100
Feb 18, 2026	5.50	5.50	5.45	5.45	5.45	19,400
Feb 17, 2026	5.50	5.50	5.40	5.42	5.42	20,400
Feb 13, 2026	5.48	5.51	5.48	5.51	5.51	5,100
Feb 12, 2026	5.41	5.42	5.38	5.38	5.38	30,600
Feb 11, 2026	5.49	5.75	5.47	5.50	5.50	16,600
Feb 10, 2026	5.45	5.47	5.44	5.46	5.46	8,100
Feb 9, 2026	5.41	5.42	5.39	5.42	5.42	16,200
Feb 6, 2026	5.09	5.28	5.09	5.28	5.28	11,100
Feb 5, 2026	5.21	5.22	5.19	5.21	5.21	8,200
Feb 4, 2026	5.13	5.18	5.13	5.16	5.16	9,100
Feb 3, 2026	5.13	5.13	5.06	5.11	5.11	10,100
Feb 2, 2026	5.08	5.11	5.08	5.08	5.08	7,400
Jan 30, 2026	4.96	4.96	4.91	4.91	4.91	8,900
Jan 29, 2026	4.93	4.96	4.93	4.94	4.94	11,800
Jan 28, 2026	5.00	5.00	4.85	4.86	4.86	23,400
Jan 27, 2026	4.95	5.03	4.95	5.02	5.02	13,600
Jan 26, 2026	4.91	4.91	4.88	4.88	4.88	13,000
Jan 23, 2026	4.63	4.82	4.63	4.80	4.80	18,900
Jan 22, 2026	4.72	4.72	4.69	4.69	4.69	53,500
Jan 21, 2026	4.68	4.68	4.66	4.67	4.67	15,100
Jan 20, 2026	4.65	4.69	4.65	4.66	4.66	12,600
Jan 16, 2026	4.69	4.71	4.69	4.70	4.70	13,900
Jan 15, 2026	4.72	4.74	4.71	4.71	4.71	11,400
Jan 14, 2026	4.77	4.77	4.74	4.76	4.76	55,000
Jan 13, 2026	4.71	4.72	4.70	4.70	4.70	17,800
Jan 12, 2026	4.76	4.82	4.72	4.77	4.77	20,900
Jan 9, 2026	4.75	4.77	4.75	4.76	4.76	69,400
Jan 8, 2026	4.72	4.74	4.71	4.73	4.73	12,800
Jan 7, 2026	4.64	4.66	4.63	4.64	4.64	30,300
Jan 6, 2026	4.60	4.61	4.58	4.58	4.58	11,000
Jan 5, 2026	4.60	4.62	4.60	4.60	4.60	12,500
Jan 2, 2026	4.58	4.58	4.55	4.57	4.57	16,800
Dec 31, 2025	4.56	4.57	4.55	4.55	4.55	7,900
Dec 30, 2025	4.59	4.59	4.57	4.57	4.57	14,000
Dec 29, 2025	4.57	4.59	4.56	4.56	4.56	8,900
Dec 26, 2025	4.64	4.64	4.60	4.60	4.60	25,900
Dec 24, 2025	4.58	4.61	4.57	4.61	4.61	6,500
Dec 23, 2025	4.66	4.66	4.56	4.60	4.60	209,400
Dec 22, 2025	4.58	4.58	4.56	4.56	4.56	11,800
Dec 19, 2025	4.55	4.58	4.55	4.56	4.56	9,600
Dec 18, 2025	4.66	4.66	4.63	4.63	4.63	11,200
Dec 17, 2025	4.68	4.68	4.66	4.67	4.67	49,600
Dec 16, 2025	4.68	4.70	4.67	4.70	4.70	15,500
Dec 15, 2025	4.69	4.70	4.68	4.68	4.68	5,300
Dec 12, 2025	4.60	4.61	4.59	4.59	4.59	12,000
Dec 11, 2025	4.65	4.67	4.65	4.66	4.66	6,100
Dec 10, 2025	4.74	4.74	4.64	4.68	4.68	64,000
Dec 9, 2025	4.65	4.65	4.55	4.55	4.55	12,000
Dec 8, 2025	4.48	4.49	4.44	4.48	4.48	15,100
Dec 5, 2025	4.46	4.49	4.44	4.48	4.48	91,600
Dec 4, 2025	4.56	4.56	4.51	4.51	4.51	41,500
Dec 3, 2025	4.50	4.54	4.50	4.53	4.53	9,700
Dec 2, 2025	4.54	4.54	4.52	4.52	4.52	18,100
Dec 1, 2025	4.51	4.52	4.50	4.51	4.51	28,600
Nov 28, 2025	4.63	4.63	4.63	4.63	4.63	1,200
Nov 26, 2025	4.50	4.59	4.50	4.57	4.57	8,500
Nov 25, 2025	4.44	4.48	4.44	4.48	4.48	26,300
Nov 24, 2025	4.37	4.39	4.36	4.38	4.38	30,300
Nov 21, 2025	4.36	4.41	4.36	4.38	4.38	92,300
Nov 20, 2025	4.32	4.32	4.27	4.29	4.29	40,300
Nov 19, 2025	4.23	4.25	4.22	4.22	4.22	26,700
Nov 18, 2025	4.27	4.27	4.26	4.26	4.26	34,800
Nov 17, 2025	4.31	4.31	4.28	4.29	4.29	32,700
Nov 14, 2025	4.31	4.56	4.31	4.37	4.37	23,900
Nov 13, 2025	4.28	4.29	4.25	4.25	4.25	22,600
Nov 12, 2025	4.19	4.23	4.19	4.23	4.23	11,500
Nov 11, 2025	4.18	4.20	4.17	4.17	4.17	27,500
Nov 10, 2025	4.18	4.18	4.09	4.09	4.09	33,500
Nov 7, 2025	4.14	4.15	4.12	4.15	4.15	39,500
Nov 6, 2025	4.11	4.18	4.11	4.16	4.16	45,800

Mobilize your Website

View Site in Mobile | Classic

Share by: