Skip to main content

Opko Health Inc (NQ: OPK )

1.200 +0.130 (+12.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.580 4.650 4.410 4.460 5,351,949 -0.13(-2.83%)
Jan 30, 2018 4.750 4.790 4.555 4.590 4,642,251 -0.20(-4.18%)
Jan 29, 2018 4.850 4.900 4.730 4.790 4,128,119 -0.09(-1.84%)
Jan 26, 2018 5.050 5.140 4.840 4.880 3,830,186 -0.12(-2.40%)
Jan 25, 2018 4.940 5.050 4.860 5.000 6,119,295 +0.15(+3.09%)
Jan 24, 2018 4.820 5.000 4.800 4.850 6,558,658 +0.02(+0.41%)
Jan 23, 2018 4.460 4.890 4.460 4.830 8,777,816 +0.39(+8.78%)
Jan 22, 2018 4.500 4.500 4.320 4.440 5,518,083 -0.03(-0.67%)
Jan 19, 2018 4.380 4.480 4.330 4.470 3,476,779 +0.07(+1.59%)
Jan 18, 2018 4.450 4.500 4.310 4.400 4,664,125 -0.07(-1.57%)
Jan 17, 2018 4.640 4.650 4.280 4.470 9,283,584 -0.13(-2.83%)
Jan 16, 2018 4.910 4.930 4.550 4.600 8,005,408 -0.38(-7.63%)
Jan 12, 2018 4.980 4.980 4.980 0 -0.08(-1.58%)
Jan 11, 2018 5.050 5.120 5.000 5.060 2,612,720 +0.00(+0.00%)
Jan 10, 2018 5.000 5.080 4.920 5.060 2,679,582 +0.07(+1.40%)
Jan 09, 2018 4.940 5.000 4.870 4.990 2,541,271 +0.07(+1.42%)
Jan 08, 2018 4.960 5.000 4.850 4.920 3,104,747 -0.04(-0.81%)
Jan 05, 2018 5.070 5.100 4.925 4.960 2,617,503 -0.11(-2.17%)
Jan 04, 2018 5.140 5.140 4.945 5.070 2,804,139 -0.05(-0.98%)
Jan 03, 2018 4.970 5.120 4.920 5.120 3,486,786 +0.15(+3.02%)
Jan 02, 2018 4.950 4.990 4.900 4.970 2,954,421 +0.07(+1.43%)
Dec 29, 2017 4.900 4.900 4.900 0 -0.05(-1.01%)
Dec 28, 2017 4.930 5.080 4.910 4.950 4,287,113 +0.03(+0.61%)
Dec 27, 2017 4.900 4.960 4.840 4.920 3,736,344 +0.00(+0.00%)
Dec 26, 2017 4.940 4.980 4.870 4.920 2,806,774 +0.00(+0.00%)
Dec 22, 2017 5.000 5.000 4.850 4.920 2,923,397 -0.11(-2.19%)
Dec 21, 2017 4.920 5.050 4.910 5.030 2,901,616 +0.09(+1.82%)
Dec 20, 2017 4.820 4.940 4.800 4.940 3,384,965 +0.13(+2.70%)
Dec 19, 2017 4.980 4.990 4.790 4.810 5,258,689 -0.26(-5.13%)
Dec 18, 2017 4.970 5.125 4.910 5.070 3,418,553 +0.09(+1.81%)
Dec 15, 2017 4.900 5.000 4.830 4.980 6,791,758 +0.13(+2.68%)
Dec 14, 2017 5.060 5.070 4.820 4.850 4,736,294 -0.28(-5.46%)
Dec 13, 2017 5.080 5.190 5.070 5.130 2,183,114 +0.03(+0.59%)
Dec 12, 2017 5.150 5.150 4.970 5.100 3,460,997 -0.05(-0.97%)
Dec 11, 2017 5.190 5.230 5.130 5.150 3,953,420 -0.10(-1.90%)
Dec 08, 2017 5.120 5.260 5.080 5.250 3,912,221 +0.17(+3.35%)
Dec 07, 2017 4.940 5.085 4.940 5.080 2,969,343 +0.09(+1.80%)
Dec 06, 2017 5.040 5.050 4.900 4.990 3,446,437 -0.05(-0.99%)
Dec 05, 2017 5.140 5.220 5.030 5.040 2,517,197 -0.10(-1.95%)
Dec 04, 2017 5.230 5.320 5.120 5.140 3,357,974 -0.07(-1.34%)
Dec 01, 2017 5.230 5.350 5.150 5.210 3,104,645 -0.04(-0.76%)
Nov 30, 2017 5.050 5.250 5.050 5.250 4,652,926 +0.26(+5.21%)
Nov 29, 2017 5.000 5.070 4.910 4.990 4,268,076 -0.03(-0.60%)
Nov 28, 2017 5.110 5.110 4.910 5.020 5,479,547 -0.06(-1.18%)
Nov 27, 2017 5.040 5.195 5.020 5.080 6,339,937 +0.07(+1.40%)
Nov 24, 2017 4.790 5.050 4.771 5.010 2,716,494 +0.21(+4.37%)
Nov 22, 2017 4.750 4.820 4.745 4.800 2,820,181 +0.02(+0.42%)
Nov 21, 2017 4.780 4.800 4.710 4.780 4,283,403 -0.02(-0.42%)
Nov 20, 2017 4.860 4.930 4.760 4.800 4,728,562 -0.14(-2.83%)
Nov 17, 2017 4.865 5.010 4.800 4.940 6,046,855 +0.07(+1.44%)
Nov 16, 2017 4.690 4.890 4.600 4.870 6,778,652 +0.13(+2.85%)
Nov 15, 2017 4.500 4.760 4.500 4.735 6,407,795 +0.12(+2.71%)
Nov 14, 2017 5.200 5.210 4.550 4.610 18,777,876 -0.65(-12.36%)
Nov 13, 2017 5.440 5.520 5.250 5.260 5,898,928 -0.24(-4.28%)
Nov 10, 2017 5.440 5.700 5.440 5.495 5,746,000 +0.08(+1.48%)
Nov 09, 2017 5.520 5.750 5.350 5.415 16,963,252 -1.04(-16.05%)
Nov 08, 2017 6.550 6.610 6.450 6.450 3,267,628 -0.13(-1.98%)
Nov 07, 2017 6.700 6.710 6.550 6.580 2,552,777 -0.08(-1.20%)
Nov 06, 2017 6.570 6.680 6.550 6.660 2,331,157 +0.09(+1.37%)
Nov 03, 2017 6.500 6.580 6.363 6.570 3,687,296 +0.03(+0.46%)
Nov 02, 2017 6.610 6.670 6.480 6.540 2,962,010 +0.02(+0.31%)
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.