Ono Pharmaceutical Co., Ltd.
OPHLYOTCHealthcare● Active
$4.63
+$0.08(+1.76%)
Market Cap$6.5B
P/E Ratio—
52W High$5.75
52W Low$3.35
Ono Pharmaceutical Co., Ltd.（OPHLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ophly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.50
Jul 18, 2022
-51.3% from here
5-Year Low5Y
$3.21
Feb 19, 2025
+44.2% from low
IPO Priceadj.
$3.72
Oct 2, 2012
+24.4% since IPO
1 Year Ago
$3.48
Jun 9, 2025
+33.0% in 1Y
5 Years Ago
$7.28
Jun 9, 2021
-36.4% in 5Y
10 Years Ago
$15.10
Jun 9, 2016
-69.3% in 10Y
Historical Price Data · OPHLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.65 | $4.65 | $4.63 | $4.63 | $4.63 | 28K | -0.43% |
| Jun 5, 2026 | $4.56 | $4.60 | $4.55 | $4.55 | $4.55 | 64K | -0.22% |
| Jun 4, 2026 | $4.56 | $4.58 | $4.54 | $4.54 | $4.54 | 141K | -0.44% |
| Jun 3, 2026 | $4.47 | $4.47 | $4.42 | $4.42 | $4.42 | 47K | -1.12% |
| Jun 2, 2026 | $4.56 | $4.59 | $4.56 | $4.58 | $4.58 | 74K | +0.44% |
| Jun 1, 2026 | $4.74 | $4.79 | $4.74 | $4.79 | $4.79 | 25K | +1.05% |
| May 29, 2026 | $5.07 | $5.07 | $4.93 | $4.93 | $4.93 | 29K | -2.76% |
| May 28, 2026 | $5.09 | $5.09 | $4.98 | $4.99 | $4.99 | 39K | -1.96% |
| May 27, 2026 | $5.01 | $5.01 | $4.89 | $4.92 | $4.92 | 47K | -1.80% |
| May 26, 2026 | $4.92 | $4.96 | $4.92 | $4.92 | $4.92 | 12K | +0.00% |
| May 22, 2026 | $5.13 | $5.16 | $5.13 | $5.16 | $5.16 | 18K | +0.58% |
| May 21, 2026 | $5.02 | $5.10 | $5.02 | $5.10 | $5.10 | 13K | +1.59% |
| May 20, 2026 | $5.05 | $5.09 | $5.05 | $5.07 | $5.07 | 13K | +0.40% |
| May 19, 2026 | $5.05 | $5.06 | $5.01 | $5.02 | $5.02 | 23K | -0.59% |
| May 18, 2026 | $5.21 | $5.21 | $5.09 | $5.09 | $5.09 | 21K | -2.30% |
| May 15, 2026 | $5.27 | $5.29 | $5.26 | $5.26 | $5.26 | 11K | -0.19% |
| May 14, 2026 | $5.37 | $5.40 | $5.36 | $5.37 | $5.37 | 31K | +0.00% |
| May 13, 2026 | $5.26 | $5.37 | $5.26 | $5.37 | $5.37 | 17K | +2.09% |
| May 12, 2026 | $5.17 | $5.19 | $5.15 | $5.19 | $5.19 | 63K | +0.39% |
| May 11, 2026 | $5.14 | $5.19 | $5.11 | $5.16 | $5.16 | 13K | +0.39% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OPHLY
Jan 1 → Dec 31 · 6 years2026+1.1%$4.58 → $4.63
+1.1%
2025+26.0%$3.61 → $4.55
+26.0%
2024-40.6%$5.86 → $3.48
-40.6%
2023-24.1%$7.76 → $5.89
-24.1%
2022-6.5%$8.21 → $7.67
-6.5%
2021+10.6%$7.47 → $8.27
+10.6%
Best Year2025 · +26.0%
Worst Year2024 · -40.6%
Positive Years3 / 6
Avg Annual Return-5.6%
6Y Total Return-38.1%
6Y CAGR~-7.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OPHLY?
If you invested $1,000 in OPHLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$307
Total Return-69.3%
CAGR~-11.1% / yr
Profit$-693
Based on Jun 9, 2016 · $15.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ono Pharmaceutical Co., Ltd.（OPHLY）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $4.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OPHLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OPHLY 历史股价FMP 日线复权 OHLCV