Opko Health Inc (NQ: OPK )

4.410 USD +0.030 (+0.68%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 4.350 4.430 4.300 4.410 4,713,400 +0.03(+0.68%)
Jan 21, 2021 4.480 4.500 4.300 4.380 4,495,779 -0.08(-1.79%)
Jan 20, 2021 4.510 4.580 4.400 4.460 7,002,824 -0.08(-1.76%)
Jan 19, 2021 4.560 4.580 4.420 4.540 5,047,864 -0.01(-0.22%)
Jan 15, 2021 4.620 4.780 4.540 4.550 6,313,400 +0.03(+0.66%)
Jan 14, 2021 4.430 4.590 4.390 4.520 4,473,602 +0.08(+1.80%)
Jan 13, 2021 4.420 4.640 4.400 4.440 6,153,674 -0.03(-0.67%)
Jan 12, 2021 4.330 4.470 4.290 4.470 3,899,424 +0.11(+2.52%)
Jan 11, 2021 4.410 4.430 4.290 4.360 3,877,098 -0.04(-0.91%)
Jan 08, 2021 4.510 4.600 4.310 4.400 5,880,900 -0.08(-1.79%)
Jan 07, 2021 4.470 4.540 4.400 4.480 6,482,180 +0.08(+1.82%)
Jan 06, 2021 4.230 4.500 4.220 4.400 8,550,880 +0.15(+3.53%)
Jan 05, 2021 4.140 4.320 4.100 4.250 5,359,728 +0.05(+1.19%)
Jan 04, 2021 4.030 4.320 4.030 4.200 9,082,585 +0.25(+6.33%)
Dec 31, 2020 3.950 3.950 3.950 6,493,352 -0.09(-2.23%)
Dec 30, 2020 3.960 4.120 3.960 4.040 6,493,352 +0.09(+2.28%)
Dec 29, 2020 4.030 4.270 3.880 3.950 13,570,017 +0.03(+0.77%)
Dec 28, 2020 4.290 4.330 3.920 3.920 10,154,640 -0.31(-7.33%)
Dec 24, 2020 4.280 4.390 4.220 4.230 2,397,000 -0.03(-0.70%)
Dec 23, 2020 4.580 4.580 4.100 4.260 8,544,892 -0.30(-6.58%)
Dec 22, 2020 4.510 4.770 4.460 4.560 8,478,511 +0.01(+0.22%)
Dec 21, 2020 4.510 4.590 4.380 4.550 7,164,644 -0.04(-0.87%)
Dec 18, 2020 4.460 4.710 4.380 4.590 18,134,900 +0.09(+2.00%)
Dec 17, 2020 4.510 4.530 4.340 4.500 5,779,749 +0.02(+0.45%)
Dec 16, 2020 4.510 4.540 4.390 4.480 5,075,568 -0.07(-1.54%)
Dec 15, 2020 4.610 4.610 4.410 4.550 4,363,801 -0.01(-0.22%)
Dec 14, 2020 4.510 4.640 4.500 4.560 4,914,989 +0.11(+2.47%)
Dec 11, 2020 4.640 4.690 4.430 4.450 4,538,700 -0.24(-5.12%)
Dec 10, 2020 4.660 4.740 4.600 4.690 5,251,357 +0.09(+1.96%)
Dec 09, 2020 4.790 4.870 4.480 4.600 6,914,784 -0.15(-3.16%)
Dec 08, 2020 4.610 4.760 4.590 4.750 6,134,030 +0.16(+3.49%)
Dec 07, 2020 4.830 4.840 4.540 4.590 6,285,879 -0.17(-3.57%)
Dec 04, 2020 4.650 4.920 4.620 4.760 8,380,600 +0.14(+3.03%)
Dec 03, 2020 4.800 4.810 4.520 4.620 10,343,877 -0.25(-5.13%)
Dec 02, 2020 4.310 4.870 4.170 4.870 23,138,189 +0.60(+14.05%)
Dec 01, 2020 4.640 4.690 4.240 4.270 9,228,500 -0.37(-7.97%)
Nov 30, 2020 4.220 4.680 4.130 4.640 16,279,622 +0.51(+12.35%)
Nov 27, 2020 3.960 4.150 3.950 4.130 4,693,200 +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%)
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.