Opko Health Inc (NQ: OPK )

4.130 USD +0.180 (+4.56%)
Official Closing Price Updated: 4:44 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 3.960 4.150 3.950 4.130 4,693,251 +0.18(+4.56%)
Nov 25, 2020 3.960 3.978 3.900 3.950 2,851,900 +0.04(+1.02%)
Nov 24, 2020 4.000 4.070 3.880 3.910 5,331,818 -0.08(-2.01%)
Nov 23, 2020 3.900 4.160 3.890 3.990 6,915,038 +0.05(+1.27%)
Nov 20, 2020 3.720 3.960 3.720 3.940 4,844,200 +0.15(+3.96%)
Nov 19, 2020 3.830 3.920 3.680 3.790 8,213,452 -0.04(-1.04%)
Nov 18, 2020 3.960 4.030 3.830 3.830 4,450,340 -0.13(-3.28%)
Nov 17, 2020 3.950 4.050 3.880 3.960 4,157,616 +0.00(+0.00%)
Nov 16, 2020 3.920 3.990 3.790 3.960 6,257,495 -0.03(-0.75%)
Nov 13, 2020 3.780 4.050 3.773 3.990 10,170,400 +0.26(+6.97%)
Nov 12, 2020 3.660 3.800 3.650 3.730 5,455,082 +0.03(+0.81%)
Nov 11, 2020 3.760 3.810 3.540 3.700 6,950,984 -0.09(-2.37%)
Nov 10, 2020 3.280 3.970 3.250 3.790 20,910,798 +0.52(+15.90%)
Nov 09, 2020 3.130 3.360 3.020 3.270 19,246,792 -0.37(-10.16%)
Nov 06, 2020 3.730 3.790 3.640 3.640 5,127,800 -0.13(-3.45%)
Nov 05, 2020 3.800 3.830 3.640 3.770 6,246,336 +0.00(+0.00%)
Nov 04, 2020 3.530 3.810 3.520 3.770 8,907,155 +0.21(+5.90%)
Nov 03, 2020 3.450 3.600 3.390 3.560 7,513,552 +0.10(+2.89%)
Nov 02, 2020 3.550 3.620 3.440 3.460 9,045,875 -0.06(-1.70%)
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%)
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.