Dark

OPHLY
ONO PHARM CO UNSP/ADR
stock OTC ADR

EOD

Jul 27, 2026

4.94USD+0.203%(+0.01)30,740

Pre-market

0.00USD-100.000%(-4.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	4.9000	4.94000	4.9000	4.9400	+0.203%	30,740	0.000%
2026-07-24	4.9200	4.93250	4.9100	4.9300	+2.325%	8,763	+0.203%
2026-07-23	4.8120	4.81800	4.8000	4.8180	-0.660%	24,554	+2.532%
2026-07-22	4.8700	4.89000	4.8500	4.8500	-0.185%	41,473	+1.856%
2026-07-21	4.8500	4.88000	4.8500	4.8590	-1.759%	57,405	+1.667%
2026-07-20	4.9450	4.95900	4.9100	4.9460	+0.325%	63,436	-0.121%
2026-07-17	4.9425	4.96000	4.9300	4.9300	+2.495%	24,363	+0.203%
2026-07-16	4.8100	4.81000	4.7780	4.8100	-1.434%	33,830	+2.703%
2026-07-15	4.8800	4.89000	4.8600	4.8800	-2.008%	51,792	+1.230%
2026-07-14	5.0000	5.00000	4.9500	4.9800	+1.840%	39,553	-0.803%
2026-07-13	4.9200	4.92000	4.8900	4.8900	-1.807%	73,909	+1.022%
2026-07-10	4.9650	4.98000	4.9520	4.9800	+0.161%	17,037	-0.803%
2026-07-09	4.9700	5.00000	4.9700	4.9720	-1.545%	43,915	-0.644%
2026-07-08	5.0380	5.06000	5.0200	5.0500	+0.798%	16,639	-2.178%
2026-07-07	5.0150	5.03000	5.0000	5.0100	+0.200%	47,865	-1.397%
2026-07-06	5.0200	5.02000	4.9700	5.0000	+0.402%	39,334	-1.200%
2026-07-02	4.9700	5.00000	4.9600	4.9800	+3.106%	29,436	-0.803%
2026-07-01	4.9250	4.92845	4.8200	4.8300	-0.412%	92,503	+2.277%
2026-06-30	4.8600	4.92000	4.8300	4.8500	-1.020%	105,637	+1.856%
2026-06-29	4.8800	4.91250	4.8800	4.9000	+0.410%	27,639	+0.816%
2026-06-26	4.8700	4.89000	4.8500	4.8800	+2.306%	51,943	+1.230%
2026-06-25	4.7500	4.80000	4.7500	4.7700	-0.209%	47,592	+3.564%
2026-06-24	4.8004	4.81000	4.7800	4.7800	+0.844%	15,912	+3.347%
2026-06-23	4.7809	4.79000	4.7400	4.7400	-1.044%	55,547	+4.219%
2026-06-22	4.7902	4.83000	4.7800	4.7900	+3.456%	41,022	+3.132%
2026-06-18	4.6400	4.67000	4.6300	4.6300	+0.762%	40,356	+6.695%
2026-06-17	4.5850	4.66000	4.5101	4.5950	-1.183%	60,357	+7.508%
2026-06-16	4.7000	4.70000	4.6500	4.6500	-0.641%	67,997	+6.237%
2026-06-15	4.7800	4.78000	4.6500	4.6800	-0.426%	27,220	+5.556%
2026-06-12	4.5900	4.97000	4.5900	4.7000	+1.075%	36,163	+5.106%
2026-06-11	4.6000	4.65000	4.6000	4.6500	+1.974%	59,387	+6.237%
2026-06-10	4.5750	4.57500	4.5500	4.5600	+0.077%	31,637	+8.333%
2026-06-09	4.5675	4.59000	4.5375	4.5565	-1.587%	92,444	+8.417%
2026-06-08	4.6500	4.65000	4.6300	4.6300	+1.758%	27,907	+6.695%
2026-06-05	4.5600	4.60000	4.5500	4.5500	+0.220%	63,972	+8.571%
2026-06-04	4.5600	4.58000	4.5400	4.5400	+2.715%	141,951	+8.811%
2026-06-03	4.4700	4.47000	4.4200	4.4200	-3.388%	47,176	+11.765%
2026-06-02	4.5620	4.59000	4.5600	4.5750	-4.489%	74,993	+7.978%
2026-06-01	4.7400	4.79200	4.7400	4.7900	-2.938%	24,838	+3.132%
2026-05-29	5.0650	5.06905	4.9300	4.9350	-1.082%	28,539	+0.101%
2026-05-28	5.0924	5.09240	4.9800	4.9890	+1.423%	38,536	-0.982%
2026-05-27	5.0100	5.01000	4.8942	4.9190	-0.020%	47,191	+0.427%
2026-05-26	4.9200	4.96000	4.9200	4.9200	-4.651%	12,085	+0.407%
2026-05-22	5.1296	5.16000	5.1260	5.1600	+1.176%	18,366	-4.264%
2026-05-21	5.0200	5.10000	5.0200	5.1000	+0.584%	12,755	-3.137%
2026-05-20	5.0500	5.09000	5.0500	5.0704	+1.004%	12,557	-2.572%
2026-05-19	5.0450	5.06000	5.0100	5.0200	-1.375%	23,405	-1.594%
2026-05-18	5.2050	5.20500	5.0900	5.0900	-3.287%	21,055	-2.947%
2026-05-15	5.2700	5.29000	5.2630	5.2630	-2.056%	11,132	-6.137%
2026-05-14	5.3700	5.40000	5.3600	5.3735	+0.065%	31,274	-8.067%
2026-05-13	5.2600	5.37000	5.2600	5.3700	+3.468%	17,190	-8.007%
2026-05-12	5.1700	5.19000	5.1500	5.1900	+0.679%	62,867	-4.817%
2026-05-11	5.1400	5.19000	5.1112	5.1550	-1.434%	13,333	-4.171%
2026-05-08	5.2220	5.23800	5.2000	5.2300	+3.976%	38,354	-5.545%
2026-05-07	5.2300	5.23000	4.8300	5.0300	+2.236%	40,616	-1.789%
2026-05-06	4.9300	4.95600	4.9040	4.9200	+2.075%	27,033	+0.407%
2026-05-05	4.8550	4.87250	4.8200	4.8200	-0.413%	10,730	+2.490%
2026-05-04	4.8650	4.87020	4.8300	4.8400	-0.412%	34,690	+2.066%
2026-05-01	4.9848	4.99000	4.8600	4.8600	-1.119%	16,819	+1.646%
2026-04-30	4.8600	5.00000	4.8300	4.9150	+4.574%	27,852	+0.509%
2026-04-29	4.7250	4.74000	4.6700	4.7000	-0.844%	31,086	+5.106%
2026-04-28	4.7700	4.79000	4.7400	4.7400	-0.837%	15,479	+4.219%
2026-04-27	4.7900	4.79000	4.7500	4.7800	-1.240%	26,062	+3.347%
2026-04-24	4.8900	4.89000	4.8400	4.8400	+0.519%	20,840	+2.066%
2026-04-23	4.7800	5.01000	4.7400	4.8150	+0.732%	18,864	+2.596%
2026-04-22	4.7900	4.80000	4.7700	4.7800	-1.240%	26,973	+3.347%
2026-04-21	4.8312	4.89000	4.8101	4.8400	-4.536%	65,306	+2.066%
2026-04-20	5.0644	5.07000	5.0400	5.0700	+0.198%	14,364	-2.564%
2026-04-17	5.1300	5.13000	5.0540	5.0600	-1.748%	16,114	-2.372%
2026-04-16	5.2900	5.29000	5.1500	5.1500	-3.558%	26,987	-4.078%
2026-04-15	4.9400	5.34000	4.9400	5.3400	+2.890%	17,293	-7.491%
2026-04-14	5.3100	5.31000	5.1770	5.1900	-0.575%	137,516	-4.817%
2026-04-13	5.1600	5.22000	5.1600	5.2200	-0.571%	13,032	-5.364%
2026-04-10	5.2450	5.25000	5.2200	5.2500	-1.501%	17,299	-5.905%
2026-04-09	5.2800	5.33000	5.2800	5.3300	-0.187%	33,113	-7.317%
2026-04-08	5.3475	5.36000	5.3075	5.3400	+0.945%	29,007	-7.491%
2026-04-07	5.2600	5.29000	5.2200	5.2900	+0.760%	21,476	-6.616%
2026-04-06	5.2690	5.27100	5.2490	5.2501	-0.754%	13,651	-5.907%
2026-04-02	5.2500	5.31000	5.2500	5.2900	-2.399%	10,955	-6.616%
2026-04-01	5.3800	5.42000	5.3700	5.4200	+2.457%	15,795	-8.856%
2026-03-31	5.2700	5.31000	5.2000	5.2900	+0.189%	78,540	-6.616%
2026-03-30	5.2600	5.29000	5.2300	5.2800	+2.078%	19,414	-6.439%
2026-03-27	5.2100	5.25000	5.1500	5.1725	+0.632%	15,244	-4.495%
2026-03-26	5.1400	5.18500	5.1200	5.1400	+0.097%	10,449	-3.891%
2026-03-25	5.1900	5.19800	5.1014	5.1350	+3.112%	31,157	-3.797%
2026-03-24	5.2000	5.20000	4.9800	4.9800	+0.302%	57,516	-0.803%
2026-03-23	4.8600	4.97000	4.8600	4.9650	+2.583%	49,567	-0.504%
2026-03-20	4.8520	4.86000	4.7900	4.8400	-1.426%	50,186	+2.066%
2026-03-19	4.8900	4.92000	4.8400	4.9100	0.000%	20,908	+0.611%
2026-03-18	4.9665	4.96650	4.9100	4.9100	-0.607%	13,443	+0.611%
2026-03-17	4.9540	4.96000	4.9200	4.9400	+1.022%	47,417	0.000%
2026-03-16	4.8800	4.89200	4.8642	4.8900	+0.308%	22,712	+1.022%
2026-03-13	4.9100	4.91000	4.8750	4.8750	+1.141%	24,456	+1.333%
2026-03-12	4.8400	4.96000	4.8100	4.8200	-3.407%	84,740	+2.490%
2026-03-11	4.9800	4.99000	4.9500	4.9900	-3.154%	176,167	-1.002%
2026-03-10	5.0400	5.37000	5.0320	5.1525	-1.293%	31,081	-4.124%
2026-03-09	5.1200	5.23000	5.0500	5.2200	-0.571%	39,038	-5.364%
2026-03-06	5.2800	5.28000	5.2000	5.2500	+1.351%	27,961	-5.905%
2026-03-05	5.3800	5.38000	5.1800	5.1800	-0.193%	6,985	-4.633%
2026-03-04	5.1500	5.19000	5.1300	5.1900	+0.193%	34,609	-4.817%
2026-03-03	4.9550	5.18000	4.9550	5.1800	-2.079%	8,964	-4.633%
2026-03-02	5.3200	5.32000	5.2450	5.2900	-6.039%	13,664	-6.616%
2026-02-27	5.6600	5.66000	5.6300	5.6300	+1.441%	23,480	-12.256%
2026-02-26	5.5650	5.56500	5.5500	5.5500	-1.246%	12,860	-10.991%
2026-02-25	5.6100	5.64000	5.6056	5.6200	+0.178%	13,216	-12.100%
2026-02-24	5.5700	5.61000	5.5700	5.6100	+0.448%	8,168	-11.943%
2026-02-23	5.6100	5.63000	5.5400	5.5850	+0.368%	27,231	-11.549%
2026-02-20	5.4501	5.58000	5.4501	5.5645	+0.806%	15,443	-11.223%
2026-02-19	5.5080	5.52000	5.4900	5.5200	+1.284%	8,081	-10.507%
2026-02-18	5.5000	5.50000	5.4500	5.4500	+0.554%	19,360	-9.358%
2026-02-17	5.5000	5.50000	5.4000	5.4200	-1.633%	20,398	-8.856%
2026-02-13	5.4800	5.51000	5.4800	5.5100	+2.416%	5,074	-10.345%
2026-02-12	5.4050	5.42000	5.3800	5.3800	-2.182%	30,576	-8.178%
2026-02-11	5.4900	5.75000	5.4650	5.5000	+0.825%	17,570	-10.182%
2026-02-10	5.4490	5.46600	5.4440	5.4550	+0.646%	8,131	-9.441%
2026-02-09	5.4100	5.42000	5.3900	5.4200	+2.652%	16,191	-8.856%
2026-02-06	5.0900	5.28000	5.0900	5.2800	+1.344%	11,079	-6.439%
2026-02-05	5.2050	5.22000	5.1900	5.2100	+1.038%	8,164	-5.182%
2026-02-04	5.1300	5.17750	5.1300	5.1565	+0.910%	9,055	-4.199%
2026-02-03	5.1300	5.13000	5.0600	5.1100	+0.591%	10,051	-3.327%
2026-02-02	5.0800	5.11000	5.0780	5.0800	+3.462%	7,361	-2.756%
2026-01-30	4.9600	4.96000	4.9100	4.9100	-0.607%	8,850	+0.611%
2026-01-29	4.9300	4.96250	4.9300	4.9400	+1.646%	11,786	0.000%
2026-01-28	5.0000	5.00000	4.8500	4.8600	-3.187%	23,374	+1.646%
2026-01-27	4.9500	5.03000	4.9500	5.0200	+2.869%	13,642	-1.594%
2026-01-26	4.9100	4.91000	4.8800	4.8800	+1.667%	13,041	+1.230%
2026-01-23	4.6300	4.81600	4.6300	4.8000	+2.345%	18,903	+2.917%
2026-01-22	4.7200	4.72000	4.6900	4.6900	+0.428%	53,460	+5.330%
2026-01-21	4.6750	4.68250	4.6600	4.6700	+0.215%	15,054	+5.782%
2026-01-20	4.6500	4.69000	4.6500	4.6600	-0.851%	12,640	+6.009%
2026-01-16	4.6900	4.71000	4.6900	4.7000	-0.212%	13,877	+5.106%
2026-01-15	4.7200	4.73800	4.7100	4.7100	-1.050%	11,358	+4.883%
2026-01-14	4.7700	4.77000	4.7400	4.7600	+1.277%	54,995	+3.782%
2026-01-13	4.7100	4.72000	4.7000	4.7000	-1.468%	17,846	+5.106%
2026-01-12	4.7600	4.81500	4.7200	4.7700	+0.210%	20,884	+3.564%
2026-01-09	4.7500	4.77000	4.7500	4.7600	+0.549%	70,525	+3.782%
2026-01-08	4.7200	4.74000	4.7100	4.7340	+2.026%	12,822	+4.351%
2026-01-07	4.6400	4.65500	4.6300	4.6400	+1.310%	30,579	+6.466%
2026-01-06	4.6000	4.61000	4.5800	4.5800	-0.435%	11,033	+7.860%
2026-01-05	4.6000	4.62400	4.6000	4.6000	+0.767%	12,465	+7.391%
2026-01-02	4.5800	4.58000	4.5500	4.5650	+0.330%	16,821	+8.215%
2025-12-31	4.5600	4.57250	4.5500	4.5500	-0.438%	7,931	+8.571%
2025-12-30	4.5860	4.59000	4.5700	4.5700	+0.219%	14,030	+8.096%
2025-12-29	4.5690	4.59000	4.5600	4.5600	-0.870%	8,875	+8.333%
2025-12-26	4.6350	4.63500	4.6000	4.6000	-0.152%	25,854	+7.391%
2025-12-24	4.5805	4.61200	4.5700	4.6070	+0.152%	6,974	+7.228%
2025-12-23	4.6600	4.66000	4.5600	4.6000	+0.877%	209,392	+7.391%
2025-12-22	4.5750	4.58000	4.5600	4.5600	0.000%	11,779	+8.333%
2025-12-19	4.5500	4.58000	4.5500	4.5600	-1.554%	9,552	+8.333%
2025-12-18	4.6550	4.66000	4.6300	4.6320	-0.707%	11,222	+6.649%
2025-12-17	4.6795	4.67950	4.6600	4.6650	-0.745%	50,267	+5.895%
2025-12-16	4.6800	4.70000	4.6700	4.7000	+0.427%	15,775	+5.106%
2025-12-15	4.6850	4.70000	4.6800	4.6800	+1.961%	5,338	+5.556%
2025-12-12	4.6000	4.61000	4.5900	4.5900	-1.396%	12,030	+7.625%
2025-12-11	4.6520	4.67000	4.6500	4.6550	-0.492%	6,116	+6.122%
2025-12-10	4.7350	4.73500	4.6400	4.6780	+2.813%	64,021	+5.601%
2025-12-09	4.6450	4.64500	4.5500	4.5500	+1.676%	11,980	+8.571%
2025-12-08	4.4800	4.49000	4.4400	4.4750	-0.112%	15,127	+10.391%
2025-12-05	4.4550	4.49000	4.4400	4.4800	-0.665%	148,556	+10.268%
2025-12-04	4.5600	4.56000	4.5100	4.5100	-0.442%	41,510	+9.534%
2025-12-03	4.5000	4.54000	4.5000	4.5300	+0.221%	9,709	+9.051%
2025-12-02	4.5350	4.54000	4.5200	4.5200	+0.222%	18,118	+9.292%
2025-12-01	4.5100	4.52200	4.4975	4.5100	-2.592%	28,586	+9.534%
2025-11-28	4.6300	4.63000	4.6300	4.6300	+1.313%	1,323	+6.695%
2025-11-26	4.5000	4.59000	4.5000	4.5700	+2.054%	8,527	+8.096%
2025-11-25	4.4400	4.48250	4.4400	4.4780	+2.237%	26,807	+10.317%
2025-11-24	4.3650	4.39000	4.3600	4.3800	0.000%	30,268	+12.785%
2025-11-21	4.3600	4.41000	4.3600	4.3800	+2.169%	92,326	+12.785%
2025-11-20	4.3150	4.31500	4.2710	4.2870	+1.588%	40,346	+15.232%
2025-11-19	4.2301	4.25000	4.2200	4.2200	-0.939%	26,741	+17.062%
2025-11-18	4.2700	4.27000	4.2600	4.2600	-0.583%	34,764	+15.962%
2025-11-17	4.3100	4.31000	4.2800	4.2850	-1.945%	32,692	+15.286%
2025-11-14	4.3100	4.56000	4.3100	4.3700	+2.824%	23,915	+13.043%
2025-11-13	4.2800	4.28500	4.2500	4.2500	+0.473%	22,808	+16.235%
2025-11-12	4.1900	4.23000	4.1900	4.2300	+1.366%	11,516	+16.785%
2025-11-11	4.1810	4.20000	4.1700	4.1730	+1.955%	27,531	+18.380%
2025-11-10	4.1800	4.18000	4.0900	4.0930	-1.373%	33,664	+20.694%
2025-11-07	4.1350	4.15000	4.1200	4.1500	-0.240%	40,482	+19.036%
2025-11-06	4.1100	4.18000	4.1100	4.1600	+1.961%	45,805	+18.750%
2025-11-05	4.0850	4.11000	4.0700	4.0800	+0.246%	66,145	+21.078%
2025-11-04	4.0700	4.09700	4.0700	4.0700	+2.005%	87,350	+21.376%
2025-11-03	3.9700	4.03000	3.9700	3.9900	0.000%	30,812	+23.810%
2025-10-31	4.0000	4.02000	3.9900	3.9900	+1.527%	46,395	+23.810%
2025-10-30	4.0175	4.04000	3.9300	3.9300	+2.078%	166,866	+25.700%
2025-10-29	3.8550	3.87000	3.8200	3.8500	-2.581%	67,628	+28.312%
2025-10-28	3.9600	3.97000	3.9500	3.9520	-1.200%	117,861	+25.000%
2025-10-27	4.0640	4.06400	3.9900	4.0000	+0.756%	84,369	+23.500%
2025-10-24	3.9600	3.98000	3.9490	3.9700	+0.506%	62,713	+24.433%
2025-10-23	3.9550	3.97000	3.9400	3.9500	-0.253%	174,472	+25.063%
2025-10-22	3.9700	3.98000	3.9600	3.9600	+0.228%	45,727	+24.747%
2025-10-21	3.8700	3.97800	3.8700	3.9510	-1.471%	229,597	+25.032%
2025-10-20	4.0100	4.03000	4.0100	4.0100	+1.442%	44,204	+23.192%
2025-10-17	3.8701	3.98000	3.8700	3.9530	+0.330%	119,689	+24.968%
2025-10-16	4.0900	4.09000	3.9300	3.9400	+0.896%	107,879	+25.381%
2025-10-15	3.8800	3.91250	3.8600	3.9050	+2.225%	99,429	+26.504%
2025-10-14	3.8250	3.85000	3.8100	3.8200	-1.292%	194,183	+29.319%
2025-10-13	3.8380	3.87000	3.8300	3.8700	0.000%	51,147	+27.649%
2025-10-10	3.8600	3.87000	3.8400	3.8700	-2.025%	102,275	+27.649%
2025-10-09	3.9700	3.99000	3.9400	3.9500	+6.469%	235,090	+25.063%
2025-10-08	3.7380	3.75000	3.7100	3.7100	-2.111%	125,326	+33.154%
2025-10-07	3.8000	3.82200	3.7900	3.7900	-0.263%	51,293	+30.343%
2025-10-06	3.8000	3.81000	3.7800	3.8000	0.000%	102,402	+30.000%
2025-10-03	3.8000	3.80000	3.7800	3.8000	+0.264%	199,951	+30.000%
2025-10-02	3.7900	3.79000	3.7600	3.7900	0.000%	178,762	+30.343%
2025-10-01	3.7880	3.79500	3.7600	3.7900	+0.249%	339,948	+30.343%
2025-09-30	3.7700	3.88000	3.7600	3.7806	-0.772%	358,324	+30.667%
2025-09-29	3.7660	3.94000	3.7500	3.8100	+0.263%	105,953	+29.659%
2025-09-26	3.7950	3.83000	3.7800	3.8000	+1.604%	156,993	+30.000%
2025-09-25	3.7520	3.76000	3.7400	3.7400	-1.579%	292,258	+32.086%
2025-09-24	3.7200	3.85000	3.7200	3.8000	-0.262%	277,174	+30.000%
2025-09-23	3.8100	3.83640	3.8100	3.8100	0.000%	71,825	+29.659%
2025-09-22	3.8101	3.84000	3.8100	3.8100	+0.263%	392,969	+29.659%
2025-09-19	3.7100	3.82000	3.7100	3.8000	-0.783%	189,002	+30.000%
2025-09-18	3.8300	3.84000	3.7900	3.8300	+0.236%	204,904	+28.982%
2025-09-17	3.7400	3.85800	3.7400	3.8210	-2.051%	180,286	+29.286%
2025-09-16	3.8900	3.91000	3.8900	3.9010	+1.298%	100,037	+26.634%
2025-09-15	3.8450	3.86000	3.8000	3.8510	+0.548%	119,999	+28.278%
2025-09-12	3.8600	3.86000	3.8300	3.8300	-1.034%	66,332	+28.982%
2025-09-11	3.8800	3.90000	3.8700	3.8700	-0.514%	77,945	+27.649%
2025-09-10	3.9000	3.90000	3.8800	3.8900	+0.258%	46,220	+26.992%
2025-09-09	3.9000	3.91000	3.8800	3.8800	-2.390%	100,708	+27.320%
2025-09-08	3.9580	3.98000	3.9400	3.9750	+2.979%	176,435	+24.277%
2025-09-05	3.8800	3.90000	3.7800	3.8600	+0.521%	60,092	+27.979%
2025-09-04	3.8400	3.86000	3.8300	3.8400	0.000%	214,080	+28.646%
2025-09-03	3.8200	3.86000	3.8000	3.8400	+1.911%	260,207	+28.646%
2025-09-02	3.7500	3.78000	3.7500	3.7680	+2.391%	366,045	+31.104%
2025-08-29	3.6950	3.71000	3.6800	3.6800	-0.809%	150,838	+34.239%
2025-08-28	3.7100	3.72000	3.7000	3.7100	+2.770%	277,752	+33.154%
2025-08-27	3.5800	3.63000	3.5500	3.6100	+0.278%	582,297	+36.842%
2025-08-26	3.6050	3.63000	3.5900	3.6000	-2.518%	633,421	+37.222%
2025-08-25	3.6800	3.73000	3.6800	3.6930	-0.992%	103,483	+33.767%
2025-08-22	3.6700	3.76000	3.6700	3.7300	+0.539%	49,819	+32.440%
2025-08-21	3.7600	3.76000	3.7000	3.7100	-2.599%	79,752	+33.154%
2025-08-20	3.8050	3.82000	3.7800	3.8090	-0.807%	94,698	+29.693%
2025-08-19	3.8200	3.86000	3.8200	3.8400	+1.587%	157,454	+28.646%
2025-08-18	3.7600	3.85800	3.7600	3.7800	-2.073%	184,351	+30.688%
2025-08-15	3.8350	3.86000	3.8100	3.8600	-0.515%	174,071	+27.979%
2025-08-14	3.9820	4.07000	3.8400	3.8800	-0.513%	100,438	+27.320%
2025-08-13	3.9000	3.92000	3.8700	3.9000	+0.775%	49,592	+26.667%
2025-08-12	3.7800	3.88000	3.7800	3.8700	+0.781%	136,939	+27.649%
2025-08-11	3.8400	3.86000	3.8200	3.8400	0.000%	90,462	+28.646%
2025-08-08	3.7100	3.92000	3.7100	3.8400	0.000%	290,618	+28.646%
2025-08-07	3.8500	3.88000	3.8100	3.8400	-0.454%	255,858	+28.646%
2025-08-06	3.9500	4.00000	3.8400	3.8575	+2.593%	132,686	+28.062%
2025-08-05	3.7700	3.80000	3.7500	3.7600	+0.804%	187,762	+31.383%
2025-08-04	3.7200	3.74000	3.7100	3.7300	+1.635%	265,544	+32.440%
2025-08-01	3.6400	3.67000	3.5900	3.6700	-1.872%	393,360	+34.605%
2025-07-31	3.7500	3.76000	3.6500	3.7400	+1.355%	403,228	+32.086%
2025-07-30	3.7100	3.74000	3.6600	3.6900	-0.270%	289,410	+33.875%
2025-07-29	3.6750	3.74000	3.6630	3.7000	+0.543%	188,336	+33.514%
2025-07-28	3.6300	3.68000	3.6300	3.6800	+1.377%	275,875	+34.239%
2025-07-25	3.6300	3.64000	3.6100	3.6300	-0.820%	92,585	+36.088%
2025-07-24	3.6750	3.69000	3.6600	3.6600	0.000%	129,951	+34.973%
2025-07-23	3.7400	3.74000	3.6500	3.6600	+2.521%	228,998	+34.973%
2025-07-22	3.6440	3.64400	3.5600	3.5700	-0.833%	158,662	+38.375%
2025-07-21	3.6000	3.61000	3.5800	3.6000	+1.408%	207,289	+37.222%
2025-07-18	3.5300	3.56250	3.5200	3.5500	-1.934%	123,119	+39.155%
2025-07-17	3.6050	3.62000	3.6000	3.6200	-2.162%	317,256	+36.464%
2025-07-16	3.6800	3.71000	3.6700	3.7000	+1.093%	246,728	+33.514%
2025-07-15	3.6700	3.68000	3.6500	3.6600	+0.274%	268,675	+34.973%
2025-07-14	3.6550	3.67000	3.6300	3.6500	+1.955%	249,267	+35.342%
2025-07-11	3.5900	3.60000	3.5800	3.5800	+0.280%	137,248	+37.989%
2025-07-10	3.5650	3.59000	3.5400	3.5700	+0.281%	225,172	+38.375%
2025-07-09	3.7100	3.71000	3.4500	3.5600	+2.594%	283,687	+38.764%
2025-07-08	3.4504	3.50000	3.4100	3.4700	-1.977%	333,584	+42.363%
2025-07-07	3.5500	3.60000	3.5400	3.5400	+0.568%	160,842	+39.548%
2025-07-03	3.5650	3.62000	3.5100	3.5200	-0.845%	121,207	+40.341%
2025-07-02	3.4700	3.59500	3.4700	3.5500	+1.140%	390,473	+39.155%
2025-07-01	3.5625	3.57000	3.5100	3.5100	-1.681%	193,070	+40.741%
2025-06-30	3.5300	3.57000	3.4900	3.5700	+1.133%	238,113	+38.375%
2025-06-27	3.5250	3.54000	3.5000	3.5300	+1.146%	356,845	+39.943%
2025-06-26	3.4800	3.54000	3.4200	3.4900	-0.286%	288,354	+41.547%
2025-06-25	3.4500	3.51000	3.4001	3.5000	-0.850%	174,262	+41.143%
2025-06-24	3.4500	3.59000	3.4500	3.5300	+1.437%	224,312	+39.943%
2025-06-23	3.5600	3.56000	3.3500	3.4800	-0.722%	372,570	+41.954%
2025-06-20	3.4880	3.52000	3.4400	3.5053	-1.537%	239,689	+40.929%
2025-06-18	3.5810	3.61000	3.5600	3.5600	+0.112%	301,912	+38.764%
2025-06-17	3.5500	3.59000	3.5200	3.5560	-0.392%	144,188	+38.920%
2025-06-16	3.6900	3.74000	3.5400	3.5700	0.000%	187,978	+38.375%
2025-06-13	3.4800	3.74000	3.4800	3.5700	-1.653%	142,078	+38.375%
2025-06-12	3.5400	3.63000	3.5400	3.6300	0.000%	154,102	+36.088%
2025-06-11	3.5501	3.74000	3.5501	3.6300	+3.125%	209,969	+36.088%
2025-06-10	3.5800	3.68000	3.4800	3.5200	+1.149%	359,753	+40.341%
2025-06-09	3.4500	3.67000	3.4500	3.4800	+1.754%	351,694	+41.954%
2025-06-06	3.4500	3.60000	3.4100	3.4200	-2.006%	184,453	+44.444%
2025-06-05	3.5000	3.55000	3.4500	3.4900	-1.133%	438,253	+41.547%
2025-06-04	3.5250	3.53000	3.5000	3.5300	0.000%	217,335	+39.943%
2025-06-03	3.5400	3.55000	3.5300	3.5300	-0.843%	154,347	+39.943%
2025-06-02	3.6050	3.73000	3.5500	3.5600	-0.836%	361,365	+38.764%
2025-05-30	3.4800	3.73000	3.4800	3.5900	+2.076%	179,720	+37.604%
2025-05-29	3.5400	3.54000	3.4000	3.5170	+0.199%	183,842	+40.461%
2025-05-28	3.4800	3.63000	3.4400	3.5100	-0.847%	242,685	+40.741%
2025-05-27	3.7400	3.74000	3.5300	3.5400	-0.562%	250,162	+39.548%
2025-05-23	3.4300	3.56000	3.4300	3.5600	+2.006%	271,904	+38.764%
2025-05-22	3.5500	3.55000	3.4400	3.4900	+0.287%	463,139	+41.547%
2025-05-21	3.4600	3.53400	3.4000	3.4800	+3.264%	262,138	+41.954%
2025-05-20	3.4400	3.50000	3.3300	3.3700	-1.231%	133,249	+46.588%
2025-05-19	3.4400	3.50000	3.3300	3.4120	-0.814%	252,802	+44.783%
2025-05-16	3.4450	3.55000	3.3400	3.4400	+2.381%	436,071	+43.605%
2025-05-15	3.4000	3.52000	3.2800	3.3600	+0.901%	470,040	+47.024%
2025-05-14	3.4000	3.46000	3.3300	3.3300	-2.632%	639,242	+48.348%
2025-05-13	3.4095	3.45000	3.4000	3.4200	-1.441%	373,784	+44.444%
2025-05-12	3.5000	3.50000	3.3710	3.4700	-1.420%	374,138	+42.363%
2025-05-09	3.6500	3.65000	3.5200	3.5200	-0.845%	175,547	+40.341%
2025-05-08	3.5000	3.73000	3.4800	3.5500	-1.676%	210,062	+39.155%
2025-05-07	3.6400	3.64000	3.5100	3.6105	-5.977%	126,383	+36.823%
2025-05-06	3.7400	4.01000	3.6000	3.8400	+3.226%	182,466	+28.646%
2025-05-05	3.7201	3.99000	3.7200	3.7200	-3.627%	227,190	+32.796%
2025-05-02	3.8350	3.97000	3.7000	3.8600	+3.363%	123,491	+27.979%
2025-05-01	3.7600	3.92900	3.7200	3.7344	-1.984%	441,571	+32.284%
2025-04-30	3.8000	3.96000	3.7500	3.8100	-1.295%	223,240	+29.659%
2025-04-29	3.8000	3.86560	3.8000	3.8600	-0.258%	91,895	+27.979%
2025-04-28	3.7800	3.88000	3.6000	3.8700	+4.032%	100,025	+27.649%
2025-04-25	3.7650	3.77000	3.6600	3.7200	-3.502%	46,421	+32.796%
2025-04-24	3.8650	4.00000	3.8100	3.8550	-7.108%	96,993	+28.145%
2025-04-23	4.0400	4.23000	3.9000	4.1500	+2.217%	374,605	+19.036%
2025-04-22	4.2100	4.21000	4.0000	4.0600	-2.169%	184,854	+21.675%
2025-04-21	3.9100	4.15000	3.9100	4.1500	0.000%	105,841	+19.036%
2025-04-17	4.0160	4.16000	3.9000	4.1500	+4.798%	166,344	+19.036%
2025-04-16	4.0600	4.17000	3.9600	3.9600	-1.247%	267,012	+24.747%
2025-04-15	3.9500	4.02000	3.9300	4.0100	+4.427%	298,265	+23.192%
2025-04-14	3.7400	3.95000	3.7400	3.8400	-2.538%	621,546	+28.646%
2025-04-11	3.8000	3.95000	3.6500	3.9400	+3.958%	692,976	+25.381%
2025-04-10	3.7800	3.83000	3.6900	3.7900	-3.562%	398,959	+30.343%
2025-04-09	4.0100	4.01000	3.7800	3.9300	+0.769%	592,191	+25.700%
2025-04-08	3.7673	3.99000	3.6700	3.9000	+5.121%	1,008,538	+26.667%
2025-04-07	3.7700	3.87000	3.6200	3.7100	+4.213%	547,021	+33.154%
2025-04-04	3.5200	3.65000	3.5000	3.5600	+2.594%	263,507	+38.764%
2025-04-03	3.4400	3.52000	3.4400	3.4700	+0.580%	436,024	+42.363%
2025-04-02	3.4725	3.51000	3.3800	3.4500	-1.989%	361,269	+43.188%
2025-04-01	3.5100	3.59000	3.5000	3.5200	-0.283%	323,142	+40.341%
2025-03-31	3.5800	3.67000	3.4900	3.5300	-3.022%	200,509	+39.943%
2025-03-28	3.7250	3.90040	3.5200	3.6400	-0.546%	88,220	+35.714%
2025-03-27	3.6450	3.79000	3.6450	3.6600	-0.813%	195,775	+34.973%
2025-03-26	3.7300	3.76800	3.6721	3.6900	0.000%	232,067	+33.875%
2025-03-25	3.7360	3.84000	3.6801	3.6900	+1.374%	223,121	+33.875%
2025-03-24	3.8500	3.85000	3.6300	3.6400	-3.448%	314,319	+35.714%
2025-03-21	3.7460	3.85000	3.7000	3.7700	+2.168%	316,460	+31.034%
2025-03-20	3.8050	3.95000	3.6900	3.6900	0.000%	127,573	+33.875%
2025-03-19	3.6700	3.94000	3.6700	3.6900	+1.374%	172,879	+33.875%
2025-03-18	3.7300	3.82000	3.6400	3.6400	-1.087%	472,429	+35.714%
2025-03-17	3.7100	3.84000	3.6600	3.6800	+0.003%	205,942	+34.239%
2025-03-14	3.7050	3.70500	3.6200	3.6799	+0.270%	154,657	+34.243%
2025-03-13	3.7300	3.86000	3.6600	3.6700	-1.609%	146,607	+34.605%
2025-03-12	3.7800	3.90000	3.7300	3.7300	-3.866%	265,641	+32.440%
2025-03-11	4.0000	4.00000	3.8600	3.8800	+1.411%	151,060	+27.320%
2025-03-10	3.8100	3.89000	3.8100	3.8260	+5.110%	197,873	+29.117%
2025-03-07	3.6300	3.70000	3.6300	3.6400	+1.676%	152,079	+35.714%
2025-03-06	3.6360	3.69000	3.5700	3.5800	-0.831%	344,002	+37.989%
2025-03-05	3.6700	3.67000	3.5900	3.6100	+0.278%	316,259	+36.842%
2025-03-04	3.7060	3.70600	3.5900	3.6000	+0.559%	232,243	+37.222%
2025-03-03	3.5800	3.76000	3.5600	3.5800	0.000%	305,020	+37.989%
2025-02-28	3.6400	3.74000	3.5500	3.5800	+0.562%	328,058	+37.989%
2025-02-27	3.6000	3.68000	3.5600	3.5600	-2.466%	179,113	+38.764%
2025-02-26	3.8199	3.81990	3.6500	3.6500	+2.241%	236,974	+35.342%
2025-02-25	3.5250	3.60000	3.5001	3.5700	+5.310%	448,871	+38.375%
2025-02-24	3.4700	3.55000	3.3900	3.3900	-0.587%	625,273	+45.723%
2025-02-21	3.4100	3.53000	3.4000	3.4100	+1.791%	258,327	+44.868%
2025-02-20	3.3300	3.44400	3.3300	3.3500	+0.904%	442,490	+47.463%
2025-02-19	3.2100	3.39000	3.2100	3.3200	+0.606%	382,040	+48.795%
2025-02-18	3.2800	3.35000	3.2700	3.3000	-2.655%	564,733	+49.697%
2025-02-14	3.3650	3.45000	3.2600	3.3900	+0.875%	567,741	+45.723%
2025-02-13	3.4050	3.41000	3.3200	3.3606	+3.086%	959,890	+46.998%
2025-02-12	3.3050	3.31000	3.2500	3.2600	-1.511%	663,261	+51.534%
2025-02-11	3.3650	3.36500	3.2900	3.3100	-0.301%	254,887	+49.245%
2025-02-10	3.3600	3.49000	3.2900	3.3200	-0.896%	481,176	+48.795%
2025-02-07	3.3400	3.50000	3.3100	3.3500	+0.601%	297,056	+47.463%
2025-02-06	3.3620	3.41000	3.3300	3.3300	+0.909%	374,592	+48.348%
2025-02-05	3.3300	3.47000	3.2900	3.3000	-0.901%	686,497	+49.697%
2025-02-04	3.2401	3.50000	3.2401	3.3300	+0.604%	572,505	+48.348%

.dark-mode .yBC10G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBC10G{ color: #333333; background-color: white; border: 2px solid #333333; }OPHLYONO PHARM CO UNSP/ADRstock OTC ADR

OPHLY
ONO PHARM CO UNSP/ADR
stock OTC ADR