Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opko Health Inc (NQ: OPK )

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.830 3.850 3.300 3.520 24,336,000 -0.68(-16.19%)
Oct 29, 2020 4.030 4.250 3.930 4.200 12,214,223 +0.20(+5.00%)
Oct 28, 2020 4.100 4.130 3.920 4.000 8,631,171 -0.14(-3.38%)
Oct 27, 2020 4.330 4.340 4.070 4.140 8,098,489 -0.17(-3.94%)
Oct 26, 2020 4.280 4.450 4.240 4.310 9,168,076 +0.01(+0.23%)
Oct 23, 2020 4.280 4.330 4.160 4.300 8,298,000 +0.03(+0.70%)
Oct 22, 2020 4.200 4.340 4.200 4.270 5,604,758 +0.09(+2.15%)
Oct 21, 2020 4.390 4.470 4.160 4.180 8,121,716 -0.27(-6.07%)
Oct 20, 2020 4.670 4.700 4.320 4.450 10,117,855 -0.14(-3.05%)
Oct 19, 2020 4.380 4.760 4.340 4.590 17,902,500 +0.29(+6.87%)
Oct 16, 2020 4.200 4.320 4.172 4.295 7,054,300 +0.08(+1.78%)
Oct 15, 2020 4.070 4.240 4.030 4.220 6,226,064 +0.15(+3.69%)
Oct 14, 2020 4.210 4.240 4.050 4.070 6,270,810 -0.15(-3.67%)
Oct 13, 2020 3.930 4.270 3.890 4.225 10,432,327 +0.14(+3.55%)
Oct 12, 2020 4.580 4.600 4.030 4.080 15,962,638 -0.54(-11.69%)
Oct 09, 2020 4.620 4.720 4.565 4.620 6,979,200 +0.05(+1.09%)
Oct 08, 2020 4.610 4.650 4.490 4.570 8,161,309 +0.17(+3.86%)
Oct 07, 2020 4.420 4.580 4.330 4.400 11,380,694 +0.05(+1.15%)
Oct 06, 2020 4.280 4.510 4.200 4.350 13,583,889 +0.19(+4.57%)
Oct 05, 2020 3.960 4.170 3.960 4.160 8,051,359 +0.26(+6.67%)
Oct 02, 2020 3.860 4.030 3.820 3.900 12,211,100 +0.02(+0.52%)
Oct 01, 2020 3.750 3.890 3.700 3.880 12,886,050 +0.19(+5.15%)
Sep 30, 2020 3.560 3.740 3.540 3.690 14,559,634 +0.19(+5.43%)
Sep 29, 2020 3.240 3.510 3.210 3.500 11,486,207 +0.32(+10.06%)
Sep 28, 2020 3.200 3.240 3.130 3.180 6,153,194 -0.04(-1.24%)
Sep 25, 2020 3.100 3.245 3.051 3.220 6,956,700 +0.15(+4.89%)
Sep 24, 2020 3.100 3.170 3.020 3.070 6,919,027 +0.02(+0.66%)
Sep 23, 2020 3.180 3.220 3.050 3.050 7,260,736 -0.17(-5.28%)
Sep 22, 2020 3.300 3.310 3.120 3.220 6,166,831 -0.03(-0.92%)
Sep 21, 2020 3.150 3.320 3.090 3.250 11,700,934 +0.08(+2.52%)
Sep 18, 2020 3.160 3.200 3.020 3.170 16,753,700 +0.04(+1.28%)
Sep 17, 2020 3.100 3.200 3.080 3.130 5,471,202 -0.05(-1.57%)
Sep 16, 2020 3.150 3.340 3.120 3.180 9,910,495 +0.03(+0.95%)
Sep 15, 2020 3.370 3.420 3.120 3.150 12,691,545 -0.02(-0.63%)
Sep 14, 2020 3.060 3.170 2.980 3.170 9,231,114 +0.18(+6.02%)
Sep 11, 2020 3.090 3.130 2.930 2.990 9,809,400 -0.07(-2.29%)
Sep 10, 2020 3.110 3.220 3.050 3.060 7,948,159 -0.06(-1.92%)
Sep 09, 2020 3.240 3.310 3.040 3.120 12,282,258 -0.07(-2.19%)
Sep 08, 2020 2.940 3.330 2.940 3.190 17,659,570 +0.15(+4.93%)
Sep 04, 2020 3.060 3.110 2.840 3.040 13,508,400 -0.05(-1.62%)
Sep 03, 2020 3.190 3.210 3.020 3.090 12,178,537 -0.18(-5.50%)
Sep 02, 2020 3.140 3.350 3.110 3.270 14,401,700 +0.13(+4.14%)
Sep 01, 2020 3.180 3.260 3.060 3.140 15,995,028 -0.10(-3.09%)
Aug 31, 2020 3.230 3.370 3.190 3.240 14,512,164 -0.10(-2.99%)
Aug 28, 2020 3.350 3.385 3.150 3.340 17,709,000 +0.03(+0.91%)
Aug 27, 2020 3.830 3.840 3.050 3.310 48,160,348 -0.71(-17.66%)
Aug 26, 2020 4.240 4.370 3.940 4.020 20,735,212 -0.37(-8.43%)
Aug 25, 2020 4.590 4.670 4.320 4.390 17,488,232 -0.35(-7.38%)
Aug 24, 2020 4.670 4.850 4.550 4.740 15,772,892 -0.12(-2.47%)
Aug 21, 2020 4.910 4.990 4.790 4.860 6,677,900 -0.07(-1.42%)
Aug 20, 2020 5.020 5.070 4.910 4.930 6,205,390 -0.14(-2.76%)
Aug 19, 2020 5.020 5.140 4.980 5.070 11,264,198 +0.06(+1.20%)
Aug 18, 2020 5.190 5.210 4.750 5.010 10,698,490 -0.23(-4.39%)
Aug 17, 2020 5.120 5.280 4.940 5.240 19,807,696 +0.44(+9.17%)
Aug 14, 2020 4.950 4.975 4.780 4.800 8,995,800 -0.06(-1.23%)
Aug 13, 2020 4.680 5.000 4.640 4.860 8,589,905 +0.14(+2.97%)
Aug 12, 2020 5.000 5.050 4.470 4.720 21,076,140 -0.25(-5.03%)
Aug 11, 2020 5.380 5.380 4.950 4.970 18,558,948 -0.49(-8.97%)
Aug 10, 2020 5.670 5.700 5.390 5.460 9,521,238 -0.17(-3.02%)
Aug 07, 2020 5.650 5.760 5.510 5.630 9,680,600 -0.03(-0.53%)
Aug 06, 2020 5.470 5.880 5.450 5.660 17,080,804 +0.21(+3.85%)
Aug 05, 2020 5.390 5.500 5.310 5.450 12,428,956 +0.09(+1.68%)
Aug 04, 2020 5.360 5.440 5.220 5.360 12,224,717 +0.01(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.