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

Opko Health Inc (NQ: OPK )

1.260 +0.040 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2020 2.160 2.200 2.030 2.130 8,820,200 -0.09(-4.05%)
Apr 30, 2020 2.230 2.260 2.160 2.220 8,724,868 -0.03(-1.33%)
Apr 29, 2020 2.230 2.380 2.060 2.250 22,287,756 +0.08(+3.69%)
Apr 28, 2020 2.250 2.340 2.120 2.170 9,685,536 -0.03(-1.36%)
Apr 27, 2020 2.100 2.270 2.040 2.200 11,006,054 +0.14(+6.80%)
Apr 24, 2020 2.080 2.085 1.940 2.060 8,596,700 +0.00(+0.00%)
Apr 23, 2020 2.110 2.200 2.020 2.060 12,557,362 -0.02(-0.96%)
Apr 22, 2020 2.030 2.100 1.970 2.080 10,001,762 +0.10(+5.05%)
Apr 21, 2020 2.080 2.110 1.910 1.980 17,572,444 +0.00(+0.00%)
Apr 20, 2020 1.700 2.060 1.680 1.980 34,107,652 +0.28(+16.47%)
Apr 17, 2020 1.680 1.710 1.580 1.700 9,491,500 +0.02(+1.19%)
Apr 16, 2020 1.620 1.720 1.600 1.680 7,521,191 +0.05(+3.07%)
Apr 15, 2020 1.590 1.680 1.410 1.630 12,023,480 -0.08(-4.68%)
Apr 14, 2020 1.500 1.740 1.490 1.710 24,392,772 +0.23(+15.54%)
Apr 13, 2020 1.440 1.490 1.390 1.480 6,729,520 +0.05(+3.50%)
Apr 09, 2020 1.400 1.450 1.355 1.430 9,677,400 +0.04(+2.88%)
Apr 08, 2020 1.290 1.400 1.270 1.390 10,681,109 +0.12(+9.45%)
Apr 07, 2020 1.360 1.360 1.250 1.270 11,069,367 -0.08(-5.93%)
Apr 06, 2020 1.260 1.350 1.200 1.350 14,088,963 +0.19(+16.38%)
Apr 03, 2020 1.200 1.290 1.117 1.160 16,872,100 +0.01(+0.87%)
Apr 02, 2020 1.200 1.200 1.140 1.150 12,142,541 -0.06(-4.96%)
Apr 01, 2020 1.280 1.280 1.200 1.210 13,563,305 -0.13(-9.70%)
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%)
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.