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 (%)
Oct 29, 2021 3.800 3.905 3.710 3.790 5,266,157 +0.12(+3.27%)
Oct 28, 2021 3.630 3.670 3.560 3.670 2,986,395 +0.09(+2.51%)
Oct 27, 2021 3.640 3.665 3.570 3.580 2,161,117 -0.02(-0.56%)
Oct 26, 2021 3.630 3.600 2,347,485 +0.00(+0.00%)
Oct 25, 2021 3.680 3.690 3.540 3.600 3,826,475 -0.09(-2.44%)
Oct 22, 2021 3.660 3.700 3.690 1,809,454 -0.01(-0.27%)
Oct 21, 2021 3.690 3.740 3.660 3.700 1,506,621 -0.02(-0.54%)
Oct 20, 2021 3.750 3.750 3.680 3.720 1,442,433 -0.03(-0.80%)
Oct 19, 2021 3.710 3.780 3.700 3.750 2,636,053 +0.05(+1.35%)
Oct 18, 2021 3.740 3.770 3.670 3.700 2,049,465 -0.02(-0.54%)
Oct 15, 2021 3.790 3.790 3.705 3.720 2,026,853 -0.04(-1.06%)
Oct 14, 2021 3.750 3.830 3.730 3.760 1,884,415 +0.03(+0.80%)
Oct 13, 2021 3.720 3.775 3.690 3.730 1,336,819 +0.02(+0.54%)
Oct 12, 2021 3.680 3.760 3.680 3.710 1,704,816 -0.04(-1.07%)
Oct 11, 2021 3.660 3.800 3.640 3.750 1,711,236 +0.06(+1.63%)
Oct 08, 2021 3.730 3.770 3.680 3.690 1,429,189 -0.05(-1.34%)
Oct 07, 2021 3.710 3.800 3.690 3.740 2,475,930 +0.05(+1.36%)
Oct 06, 2021 3.630 3.725 3.610 3.690 2,339,826 +0.07(+1.93%)
Oct 05, 2021 3.530 3.640 3.520 3.620 1,811,088 +0.09(+2.55%)
Oct 04, 2021 3.600 3.610 3.505 3.530 2,192,713 -0.05(-1.40%)
Oct 01, 2021 3.650 3.660 3.490 3.580 2,605,889 -0.07(-1.92%)
Sep 30, 2021 3.640 3.720 3.600 3.650 1,542,240 +0.01(+0.27%)
Sep 29, 2021 3.690 3.745 3.630 3.640 1,436,795 -0.03(-0.82%)
Sep 28, 2021 3.710 3.710 3.620 3.670 2,929,619 -0.05(-1.34%)
Sep 27, 2021 3.720 3.795 3.650 3.720 2,431,977 -0.03(-0.80%)
Sep 24, 2021 3.830 3.840 3.750 3.750 2,381,063 -0.13(-3.35%)
Sep 23, 2021 3.800 3.900 3.780 3.880 2,008,118 +0.08(+2.11%)
Sep 22, 2021 3.820 3.890 3.740 3.800 2,184,480 -0.02(-0.52%)
Sep 21, 2021 3.800 3.870 3.775 3.820 2,065,620 +0.03(+0.79%)
Sep 20, 2021 3.850 3.885 3.720 3.790 3,747,063 -0.15(-3.81%)
Sep 17, 2021 3.820 3.970 3.725 3.940 9,740,750 +0.12(+3.14%)
Sep 16, 2021 3.740 3.830 3.695 3.820 2,591,467 +0.08(+2.14%)
Sep 15, 2021 3.550 3.820 3.480 3.740 5,445,542 +0.26(+7.47%)
Sep 14, 2021 3.570 3.610 3.440 3.480 3,072,719 -0.10(-2.79%)
Sep 13, 2021 3.610 3.640 3.530 3.580 3,437,211 +0.02(+0.56%)
Sep 10, 2021 3.690 3.700 3.550 3.560 3,175,407 -0.10(-2.73%)
Sep 09, 2021 3.570 3.807 3.554 3.660 6,714,191 +0.10(+2.81%)
Sep 08, 2021 3.580 3.615 3.540 3.560 2,741,552 -0.02(-0.56%)
Sep 07, 2021 3.710 3.720 3.560 3.580 3,238,000 -0.09(-2.45%)
Sep 03, 2021 3.850 3.890 3.670 3.670 3,717,481 -0.23(-5.90%)
Sep 02, 2021 3.860 3.900 3.830 3.900 1,719,336 +0.05(+1.30%)
Sep 01, 2021 3.890 3.890 3.810 3.850 2,334,181 -0.01(-0.26%)
Aug 31, 2021 3.830 3.880 3.820 3.860 2,650,558 +0.02(+0.52%)
Aug 30, 2021 3.830 3.910 3.820 3.840 2,376,728 -0.02(-0.52%)
Aug 27, 2021 3.760 3.880 3.760 3.860 3,613,554 +0.08(+2.12%)
Aug 26, 2021 3.810 3.850 3.750 3.780 2,442,005 -0.03(-0.79%)
Aug 25, 2021 3.800 3.860 3.780 3.810 2,385,066 +0.03(+0.79%)
Aug 24, 2021 3.860 3.880 3.753 3.780 2,397,753 -0.08(-2.07%)
Aug 23, 2021 3.680 3.920 3.685 3.860 4,965,588 +0.19(+5.18%)
Aug 20, 2021 3.440 3.695 3.440 3.670 4,212,677 +0.22(+6.38%)
Aug 19, 2021 3.510 3.560 3.450 3.450 3,475,947 -0.10(-2.82%)
Aug 18, 2021 3.690 3.695 3.550 3.550 3,078,019 -0.17(-4.57%)
Aug 17, 2021 3.620 3.720 3.610 3.720 2,781,817 +0.08(+2.20%)
Aug 16, 2021 3.680 3.730 3.580 3.640 3,357,041 -0.04(-1.09%)
Aug 13, 2021 3.760 3.780 3.670 3.680 2,188,774 -0.07(-1.87%)
Aug 12, 2021 3.690 3.780 3.680 3.750 1,653,173 +0.02(+0.54%)
Aug 11, 2021 3.740 3.750 3.655 3.730 2,231,857 +0.03(+0.81%)
Aug 10, 2021 3.700 3.730 3.665 3.700 1,683,677 -0.04(-1.07%)
Aug 09, 2021 3.780 3.805 3.675 3.740 2,687,049 -0.07(-1.84%)
Aug 06, 2021 3.750 3.850 3.690 3.810 3,645,410 +0.06(+1.46%)
Aug 05, 2021 3.610 3.790 3.610 3.755 3,580,367 +0.13(+3.73%)
Aug 04, 2021 3.600 3.655 3.540 3.620 2,842,099 +0.01(+0.28%)
Aug 03, 2021 3.540 3.620 3.485 3.610 3,782,368 +0.06(+1.69%)
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.