Oncology Pharma Inc. (ONPH)

Other OTC - Other OTC Delayed Price. Currency in USD

0.3900

-0.0100

(-2.50%)

As of 10:39AM EST. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	0.3950	0.4000	0.3846	0.3900	0.3900	65,748
Feb 03, 2023	0.4100	0.4100	0.3845	0.4000	0.4000	29,495
Feb 02, 2023	0.4100	0.4100	0.3845	0.3900	0.3900	65,321
Feb 01, 2023	0.3900	0.4000	0.3864	0.4000	0.4000	52,703
Jan 31, 2023	0.3940	0.4000	0.3800	0.3850	0.3850	47,653
Jan 30, 2023	0.3905	0.4000	0.3800	0.4000	0.4000	43,031
Jan 27, 2023	0.4100	0.4100	0.3810	0.4000	0.4000	50,059
Jan 26, 2023	0.3820	0.3900	0.3820	0.3900	0.3900	10,199
Jan 25, 2023	0.4300	0.4300	0.3800	0.3840	0.3840	23,639
Jan 24, 2023	0.5000	0.5150	0.3750	0.4000	0.4000	68,536
Jan 23, 2023	0.3900	0.4200	0.3900	0.3950	0.3950	52,781
Jan 20, 2023	0.3700	0.4000	0.3700	0.3950	0.3950	63,240
Jan 19, 2023	0.3756	0.3999	0.3711	0.3800	0.3800	48,623
Jan 18, 2023	0.4150	0.4150	0.3875	0.3999	0.3999	40,793
Jan 17, 2023	0.4950	0.4950	0.3750	0.4150	0.4150	43,377
Jan 13, 2023	0.4950	0.4950	0.3701	0.4100	0.4100	120,117
Jan 12, 2023	0.3900	0.5000	0.3796	0.4500	0.4500	133,172
Jan 11, 2023	0.3899	0.4300	0.3650	0.3900	0.3900	114,389
Jan 10, 2023	0.3650	0.4000	0.3500	0.3860	0.3860	61,497
Jan 09, 2023	0.3750	0.4000	0.3500	0.3850	0.3850	79,912
Jan 06, 2023	0.3500	0.4000	0.3500	0.3700	0.3700	77,531
Jan 05, 2023	0.3700	0.3800	0.3500	0.3762	0.3762	86,934
Jan 04, 2023	0.4400	0.4400	0.3450	0.3545	0.3545	37,458
Jan 03, 2023	0.3500	0.3600	0.3310	0.3564	0.3564	62,257
Dec 30, 2022	0.3200	0.3800	0.3200	0.3386	0.3386	219,907
Dec 29, 2022	0.3400	0.4000	0.3200	0.3200	0.3200	124,803
Dec 28, 2022	0.3650	0.4000	0.3450	0.3600	0.3600	94,210
Dec 27, 2022	0.4200	0.4400	0.3800	0.4000	0.4000	305,026
Dec 23, 2022	0.4500	0.4500	0.4200	0.4300	0.4300	50,873
Dec 22, 2022	0.4500	0.5000	0.4400	0.4455	0.4455	72,165
Dec 21, 2022	0.4800	0.5000	0.4400	0.4400	0.4400	50,851
Dec 20, 2022	0.4600	0.5000	0.4400	0.4600	0.4600	80,206
Dec 19, 2022	0.4675	0.5100	0.4600	0.4700	0.4700	82,577
Dec 16, 2022	0.5050	0.5400	0.4900	0.5000	0.5000	85,719
Dec 15, 2022	0.5200	0.5400	0.5050	0.5100	0.5100	46,211
Dec 14, 2022	0.5700	0.5700	0.5100	0.5200	0.5200	53,374
Dec 13, 2022	0.6000	0.6000	0.5300	0.5700	0.5700	111,336
Dec 12, 2022	0.6600	0.6800	0.5801	0.5801	0.5801	111,281
Dec 09, 2022	0.7200	0.7500	0.6800	0.6900	0.6900	20,851
Dec 08, 2022	0.7150	0.7500	0.7150	0.7200	0.7200	16,590
Dec 07, 2022	0.7900	0.8600	0.6650	0.7600	0.7600	68,161
Dec 06, 2022	0.6300	0.8600	0.6175	0.8500	0.8500	259,263
Dec 05, 2022	0.6300	0.6700	0.6100	0.6150	0.6150	56,390
Dec 02, 2022	0.6500	0.6800	0.6100	0.6500	0.6500	52,157
Dec 01, 2022	0.7100	0.7250	0.6550	0.6750	0.6750	23,534
Nov 30, 2022	0.7500	0.7500	0.6450	0.7175	0.7175	10,868
Nov 29, 2022	0.7900	0.7900	0.6300	0.6800	0.6800	31,547
Nov 28, 2022	0.8200	0.8200	0.6300	0.7900	0.7900	76,551
Nov 25, 2022	0.8300	0.8300	0.8200	0.8240	0.8240	5,415
Nov 23, 2022	0.8500	0.8600	0.8200	0.8300	0.8300	40,649
Nov 22, 2022	0.8500	0.8700	0.8400	0.8500	0.8500	10,580
Nov 21, 2022	0.8500	0.9400	0.8500	0.8500	0.8500	18,187
Nov 18, 2022	0.8600	0.9100	0.8400	0.8400	0.8400	39,965
Nov 17, 2022	0.8800	0.9200	0.8602	0.8702	0.8702	36,580
Nov 16, 2022	0.8943	0.9500	0.8200	0.8800	0.8800	18,567
Nov 15, 2022	0.8586	0.9500	0.8586	0.9300	0.9300	34,662
Nov 14, 2022	0.9200	1.0000	0.9110	0.9110	0.9110	28,635
Nov 11, 2022	0.9875	1.0200	0.9500	0.9600	0.9600	83,762
Nov 10, 2022	0.9500	1.0200	0.9500	1.0200	1.0200	23,293
Nov 09, 2022	1.0500	1.0720	0.9500	1.0100	1.0100	26,475
Nov 08, 2022	1.0800	1.1100	1.0200	1.0700	1.0700	16,368
Nov 07, 2022	1.1000	1.1200	0.8700	1.0800	1.0800	72,710
Nov 04, 2022	1.0000	1.3600	0.9800	1.2200	1.2200	228,940
Nov 03, 2022	0.8700	1.3500	0.8700	0.9550	0.9550	269,154
Nov 02, 2022	0.7500	0.8700	0.7500	0.8700	0.8700	24,285
Nov 01, 2022	0.9000	0.9000	0.7500	0.8375	0.8375	41,348
Oct 31, 2022	1.2100	1.2800	0.7650	0.8889	0.8889	188,414
Oct 28, 2022	0.5875	1.2400	0.5850	1.1700	1.1700	167,548
Oct 27, 2022	0.5500	0.5900	0.5100	0.5800	0.5800	32,879
Oct 26, 2022	0.4750	0.5500	0.4750	0.5200	0.5200	29,845
Oct 25, 2022	0.4500	0.5001	0.4400	0.4700	0.4700	42,307
Oct 24, 2022	0.4100	0.4410	0.4100	0.4400	0.4400	7,013
Oct 21, 2022	0.4100	0.4200	0.4100	0.4170	0.4170	28,026
Oct 20, 2022	0.4000	0.4200	0.3700	0.3850	0.3850	38,118
Oct 19, 2022	0.4300	0.4300	0.3700	0.3900	0.3900	28,074
Oct 18, 2022	0.4200	0.4499	0.4000	0.4200	0.4200	53,828
Oct 17, 2022	0.4350	0.4400	0.3900	0.3900	0.3900	50,198
Oct 14, 2022	0.4000	0.4800	0.4000	0.4300	0.4300	47,388
Oct 13, 2022	0.4360	0.4500	0.4200	0.4300	0.4300	72,357
Oct 12, 2022	0.4500	0.4700	0.4400	0.4540	0.4540	50,203
Oct 11, 2022	0.4550	0.4950	0.4400	0.4600	0.4600	48,957
Oct 10, 2022	0.4950	0.4950	0.4400	0.4600	0.4600	66,405
Oct 07, 2022	0.5000	0.5000	0.4630	0.4950	0.4950	31,032
Oct 06, 2022	0.5900	0.5900	0.4800	0.5000	0.5000	99,911
Oct 05, 2022	0.5875	0.6000	0.5426	0.5700	0.5700	74,046
Oct 04, 2022	0.4825	0.6410	0.4770	0.5950	0.5950	162,441
Oct 03, 2022	0.4700	0.5000	0.4500	0.4810	0.4810	39,811
Sep 30, 2022	0.4500	0.4700	0.4400	0.4600	0.4600	54,179
Sep 29, 2022	0.4625	0.4750	0.4400	0.4400	0.4400	66,930
Sep 28, 2022	0.5900	0.5900	0.3999	0.4600	0.4600	454,736
Sep 27, 2022	0.7100	0.7100	0.5500	0.5900	0.5900	77,757
Sep 26, 2022	0.7200	0.7500	0.7000	0.7000	0.7000	35,921
Sep 23, 2022	0.7800	0.8079	0.7200	0.7200	0.7200	81,205
Sep 22, 2022	0.8200	0.8300	0.7800	0.8000	0.8000	35,399
Sep 21, 2022	0.8200	0.8300	0.8200	0.8300	0.8300	20,839
Sep 20, 2022	0.8400	0.8400	0.8200	0.8300	0.8300	7,876
Sep 19, 2022	0.8300	0.8475	0.8200	0.8300	0.8300	20,775
Sep 16, 2022	0.8700	0.8900	0.8300	0.8450	0.8450	24,478
Sep 15, 2022	0.8800	0.9099	0.8300	0.8699	0.8699	53,496
Sep 14, 2022	0.8600	0.9400	0.8600	0.8949	0.8949	31,395
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,113.39-23.09(-0.56%)

Dow 3033,827.24-98.77(-0.29%)

Nasdaq11,920.47-86.48(-0.72%)

Russell 20001,956.24-29.29(-1.48%)

Crude Oil72.44-0.95(-1.29%)

Gold1,878.90+2.30(+0.12%)

Oncology Pharma Inc. (ONPH)

S&P 500
4,113.39
-23.09(-0.56%)

Dow 30
33,827.24
-98.77(-0.29%)

Nasdaq
11,920.47
-86.48(-0.72%)

Russell 2000
1,956.24
-29.29(-1.48%)

Crude Oil
72.44
-0.95(-1.29%)

Gold
1,878.90
+2.30(+0.12%)