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

Opko Health Inc (NQ: OPK )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2020 5.620 5.860 4.850 5.150 35,762,100 -0.76(-12.86%)
Jul 30, 2020 5.720 6.020 5.660 5.910 21,563,168 +0.12(+2.07%)
Jul 29, 2020 5.580 5.900 5.450 5.790 22,444,072 +0.21(+3.76%)
Jul 28, 2020 5.810 5.960 5.560 5.580 18,941,360 -0.27(-4.62%)
Jul 27, 2020 5.360 5.970 5.330 5.850 30,344,416 +0.55(+10.38%)
Jul 24, 2020 5.460 5.530 5.165 5.300 19,863,400 -0.30(-5.36%)
Jul 23, 2020 5.520 5.900 5.440 5.600 24,412,722 +0.04(+0.72%)
Jul 22, 2020 5.700 5.700 5.350 5.560 29,138,640 -0.39(-6.55%)
Jul 21, 2020 5.710 6.470 5.300 5.950 115,394,136 +1.01(+20.45%)
Jul 20, 2020 4.920 5.090 4.700 4.940 39,659,560 +0.34(+7.39%)
Jul 17, 2020 4.030 4.830 4.020 4.600 29,117,500 +0.57(+14.14%)
Jul 16, 2020 4.020 4.130 3.990 4.030 6,868,537 -0.04(-0.98%)
Jul 15, 2020 4.150 4.160 3.960 4.070 9,394,096 +0.03(+0.74%)
Jul 14, 2020 3.910 4.040 3.770 4.040 15,134,577 +0.17(+4.39%)
Jul 13, 2020 4.140 4.220 3.870 3.870 13,528,506 -0.15(-3.73%)
Jul 10, 2020 3.960 4.140 3.910 4.020 9,606,800 +0.00(+0.00%)
Jul 09, 2020 4.230 4.270 3.910 4.020 17,177,704 -0.06(-1.47%)
Jul 08, 2020 3.820 4.210 3.750 4.080 20,647,004 +0.25(+6.53%)
Jul 07, 2020 3.790 3.850 3.670 3.830 10,762,526 +0.07(+1.86%)
Jul 06, 2020 3.690 3.880 3.630 3.760 14,392,706 +0.22(+6.21%)
Jul 02, 2020 3.500 3.710 3.320 3.540 16,505,500 +0.11(+3.21%)
Jul 01, 2020 3.720 4.040 3.320 3.430 35,087,276 +0.02(+0.59%)
Jun 30, 2020 3.000 3.520 2.990 3.410 29,591,416 +0.46(+15.59%)
Jun 29, 2020 2.790 3.070 2.750 2.950 15,313,887 +0.17(+6.12%)
Jun 26, 2020 2.650 2.850 2.630 2.780 15,371,000 +0.10(+3.73%)
Jun 25, 2020 2.560 2.690 2.510 2.680 8,901,958 +0.12(+4.69%)
Jun 24, 2020 2.600 2.690 2.530 2.560 8,556,159 -0.07(-2.66%)
Jun 23, 2020 2.640 2.730 2.590 2.630 9,472,089 +0.00(+0.00%)
Jun 22, 2020 2.460 2.640 2.380 2.630 13,999,353 +0.25(+10.50%)
Jun 19, 2020 2.550 2.570 2.380 2.380 25,751,800 -0.18(-7.03%)
Jun 18, 2020 2.540 2.630 2.530 2.560 7,891,058 +0.00(+0.00%)
Jun 17, 2020 2.500 2.620 2.500 2.560 6,082,332 +0.01(+0.39%)
Jun 16, 2020 2.650 2.660 2.490 2.550 6,045,723 -0.05(-1.92%)
Jun 15, 2020 2.410 2.600 2.380 2.600 8,420,222 +0.12(+4.84%)
Jun 12, 2020 2.600 2.620 2.330 2.480 9,090,300 -0.01(-0.40%)
Jun 11, 2020 2.660 2.690 2.460 2.490 12,160,691 -0.28(-10.11%)
Jun 10, 2020 2.630 2.900 2.610 2.770 15,389,839 +0.13(+4.92%)
Jun 09, 2020 2.860 2.900 2.570 2.640 18,068,608 -0.06(-2.22%)
Jun 08, 2020 2.410 2.700 2.410 2.700 25,187,972 +0.35(+14.89%)
Jun 05, 2020 2.300 2.420 2.270 2.350 13,555,500 +0.08(+3.52%)
Jun 04, 2020 2.270 2.320 2.180 2.270 14,196,150 +0.01(+0.44%)
Jun 03, 2020 2.400 2.440 2.260 2.260 13,699,611 -0.16(-6.61%)
Jun 02, 2020 2.400 2.490 2.360 2.420 10,954,470 +0.00(+0.00%)
Jun 01, 2020 2.440 2.460 2.330 2.420 12,874,054 +0.14(+6.14%)
May 29, 2020 2.210 2.300 2.160 2.280 10,180,000 +0.13(+6.05%)
May 28, 2020 2.260 2.270 2.150 2.150 8,219,934 -0.14(-6.11%)
May 27, 2020 2.340 2.370 2.080 2.290 10,892,624 -0.03(-1.29%)
May 26, 2020 2.470 2.490 2.300 2.320 12,653,642 -0.24(-9.38%)
May 22, 2020 2.660 2.660 2.460 2.560 9,832,900 -0.10(-3.76%)
May 21, 2020 2.730 2.780 2.620 2.660 7,757,397 -0.06(-2.21%)
May 20, 2020 2.670 2.790 2.640 2.720 11,291,408 +0.07(+2.64%)
May 19, 2020 2.740 2.800 2.590 2.650 12,175,144 -0.12(-4.33%)
May 18, 2020 2.720 2.850 2.610 2.770 19,346,616 +0.15(+5.73%)
May 15, 2020 2.580 2.680 2.450 2.620 13,686,800 +0.06(+2.34%)
May 14, 2020 2.380 2.740 2.320 2.560 34,318,060 +0.24(+10.34%)
May 13, 2020 2.520 2.590 2.220 2.320 16,213,231 -0.11(-4.53%)
May 12, 2020 2.370 2.650 2.360 2.430 21,301,972 +0.04(+1.67%)
May 11, 2020 2.103 2.430 2.090 2.390 15,049,795 +0.29(+13.81%)
May 08, 2020 2.130 2.130 2.000 2.100 11,282,500 +0.15(+7.69%)
May 07, 2020 2.190 2.310 1.910 1.950 18,344,210 -0.39(-16.67%)
May 06, 2020 2.400 2.420 2.310 2.340 8,908,250 +0.04(+1.74%)
May 05, 2020 2.410 2.490 2.280 2.300 10,869,594 -0.06(-2.54%)
May 04, 2020 2.150 2.360 2.090 2.360 10,849,287 +0.23(+10.80%)
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.