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 -0.010 (-0.81%)
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 (%)
Mar 31, 2020 1.350 1.350 1.300 1.340 11,408,999 -0.02(-1.47%)
Mar 30, 2020 1.370 1.390 1.320 1.360 11,705,304 -0.04(-2.86%)
Mar 27, 2020 1.380 1.450 1.370 1.400 11,915,300 +0.02(+1.45%)
Mar 26, 2020 1.380 1.410 1.350 1.380 8,657,456 +0.02(+1.47%)
Mar 25, 2020 1.400 1.450 1.350 1.360 14,471,872 -0.06(-4.23%)
Mar 24, 2020 1.440 1.480 1.370 1.420 14,594,992 +0.02(+1.43%)
Mar 23, 2020 1.440 1.450 1.350 1.400 21,086,556 +0.00(+0.00%)
Mar 20, 2020 1.540 1.690 1.370 1.400 34,093,300 -0.07(-4.76%)
Mar 19, 2020 1.470 1.600 1.430 1.470 15,542,600 -0.10(-6.37%)
Mar 18, 2020 1.720 1.770 1.430 1.570 20,899,292 -0.24(-13.26%)
Mar 17, 2020 1.730 1.840 1.540 1.810 33,805,448 +0.11(+6.47%)
Mar 16, 2020 1.790 2.100 1.610 1.700 31,894,832 -0.20(-10.53%)
Mar 13, 2020 2.120 2.178 1.610 1.900 111,178,096 +0.48(+33.80%)
Mar 12, 2020 1.640 1.660 1.400 1.420 15,623,395 -0.27(-15.98%)
Mar 11, 2020 1.630 1.940 1.600 1.690 23,751,180 -0.02(-1.17%)
Mar 10, 2020 1.930 2.000 1.520 1.710 27,651,668 -0.53(-23.66%)
Mar 09, 2020 2.840 2.900 2.060 2.240 64,286,212 -0.08(-3.45%)
Mar 06, 2020 2.790 2.910 2.220 2.320 103,868,096 +0.26(+12.62%)
Mar 05, 2020 1.570 2.190 1.550 2.060 51,344,848 +0.40(+24.10%)
Mar 04, 2020 1.510 1.720 1.490 1.660 14,732,583 +0.18(+12.16%)
Mar 03, 2020 1.550 1.580 1.450 1.480 4,506,931 -0.07(-4.82%)
Mar 02, 2020 1.500 1.560 1.460 1.555 4,822,981 +0.05(+3.67%)
Feb 28, 2020 1.490 1.540 1.440 1.500 6,579,500 +0.06(+4.17%)
Feb 27, 2020 1.410 1.575 1.380 1.440 6,708,513 +0.06(+4.35%)
Feb 26, 2020 1.430 1.430 1.370 1.380 4,202,972 -0.01(-0.72%)
Feb 25, 2020 1.520 1.530 1.360 1.390 5,938,590 -0.11(-7.33%)
Feb 24, 2020 1.550 1.560 1.480 1.500 5,081,006 -0.13(-7.98%)
Feb 21, 2020 1.600 1.640 1.560 1.630 2,931,700 +0.05(+3.16%)
Feb 20, 2020 1.580 1.600 1.530 1.580 2,210,336 -0.02(-1.25%)
Feb 19, 2020 1.600 1.610 1.580 1.600 1,746,716 +0.02(+0.95%)
Feb 18, 2020 1.590 1.590 1.550 1.585 1,525,240 +0.01(+0.96%)
Feb 14, 2020 1.580 1.590 1.540 1.570 1,999,500 +0.00(+0.00%)
Feb 13, 2020 1.610 1.620 1.570 1.570 2,006,616 -0.05(-3.09%)
Feb 12, 2020 1.610 1.640 1.600 1.620 1,623,465 +0.01(+0.62%)
Feb 11, 2020 1.630 1.645 1.590 1.610 2,792,455 -0.01(-0.62%)
Feb 10, 2020 1.590 1.620 1.560 1.620 2,468,152 +0.02(+1.25%)
Feb 07, 2020 1.540 1.620 1.515 1.600 3,499,600 +0.08(+5.26%)
Feb 06, 2020 1.610 1.670 1.510 1.520 7,709,931 -0.10(-6.17%)
Feb 05, 2020 1.560 1.630 1.560 1.620 4,800,807 +0.07(+4.52%)
Feb 04, 2020 1.500 1.560 1.500 1.550 4,078,696 +0.05(+3.33%)
Feb 03, 2020 1.470 1.510 1.450 1.500 3,941,544 +0.05(+3.45%)
Jan 31, 2020 1.480 1.500 1.420 1.450 3,586,000 -0.03(-2.03%)
Jan 30, 2020 1.500 1.510 1.450 1.480 3,970,585 -0.04(-2.63%)
Jan 29, 2020 1.600 1.610 1.520 1.520 2,943,666 -0.09(-5.59%)
Jan 28, 2020 1.600 1.660 1.590 1.610 2,697,594 +0.04(+2.55%)
Jan 27, 2020 1.570 1.620 1.550 1.570 3,686,600 -0.01(-0.63%)
Jan 24, 2020 1.660 1.680 1.570 1.580 5,063,000 -0.04(-2.47%)
Jan 23, 2020 1.710 1.730 1.610 1.620 5,323,612 -0.11(-6.36%)
Jan 22, 2020 1.600 1.770 1.580 1.730 7,325,070 +0.15(+9.49%)
Jan 21, 2020 1.540 1.620 1.530 1.580 4,129,208 +0.02(+1.28%)
Jan 17, 2020 1.610 1.630 1.560 1.560 3,646,900 -0.03(-1.89%)
Jan 16, 2020 1.550 1.590 1.520 1.590 3,897,587 +0.04(+2.58%)
Jan 15, 2020 1.500 1.580 1.500 1.550 6,588,446 +0.05(+3.33%)
Jan 14, 2020 1.450 1.520 1.420 1.500 5,439,905 +0.06(+4.17%)
Jan 13, 2020 1.450 1.460 1.440 1.440 2,266,045 -0.01(-0.69%)
Jan 10, 2020 1.460 1.490 1.440 1.450 3,973,700 -0.02(-1.36%)
Jan 09, 2020 1.460 1.490 1.450 1.470 2,555,070 -0.01(-0.68%)
Jan 08, 2020 1.470 1.490 1.450 1.480 3,278,060 -0.01(-0.67%)
Jan 07, 2020 1.500 1.500 1.460 1.490 2,898,021 +0.00(+0.00%)
Jan 06, 2020 1.460 1.500 1.430 1.490 3,092,446 +0.02(+1.36%)
Jan 03, 2020 1.480 1.510 1.460 1.470 2,595,800 -0.02(-1.34%)
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.