Skip to main content

Opko Health Inc (NQ: OPK )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 3.550 3.560 3.450 3.550 5,453,229 +0.11(+3.20%)
Jul 30, 2021 3.360 3.520 3.260 3.440 11,390,866 -0.29(-7.77%)
Jul 29, 2021 3.990 3.990 3.700 3.730 4,677,460 -0.16(-4.11%)
Jul 28, 2021 3.670 3.900 3.660 3.890 5,138,063 +0.27(+7.46%)
Jul 27, 2021 3.620 3.650 3.530 3.620 5,016,845 +0.05(+1.40%)
Jul 26, 2021 3.660 3.730 3.560 3.570 2,652,159 -0.07(-1.92%)
Jul 23, 2021 3.730 3.730 3.610 3.640 2,315,446 -0.04(-1.09%)
Jul 22, 2021 3.700 3.760 3.630 3.680 3,086,854 -0.04(-1.08%)
Jul 21, 2021 3.570 3.720 3.570 3.720 3,252,823 +0.11(+3.05%)
Jul 20, 2021 3.490 3.620 3.490 3.610 4,533,194 +0.08(+2.27%)
Jul 19, 2021 3.450 3.600 3.420 3.530 3,861,876 +0.03(+0.86%)
Jul 16, 2021 3.590 3.590 3.455 3.500 4,324,022 -0.04(-1.13%)
Jul 15, 2021 3.530 3.590 3.480 3.540 3,525,168 +0.02(+0.57%)
Jul 14, 2021 3.700 3.705 3.510 3.520 4,511,033 -0.14(-3.83%)
Jul 13, 2021 3.770 3.790 3.650 3.660 4,898,321 -0.14(-3.68%)
Jul 12, 2021 3.990 4.020 3.750 3.800 6,330,993 -0.21(-5.24%)
Jul 09, 2021 3.920 4.040 3.880 4.010 3,136,529 +0.11(+2.82%)
Jul 08, 2021 3.790 3.970 3.780 3.900 4,778,513 +0.05(+1.30%)
Jul 07, 2021 3.910 3.930 3.720 3.850 5,877,838 -0.08(-2.04%)
Jul 06, 2021 3.960 3.985 3.880 3.930 3,215,082 -0.08(-2.00%)
Jul 02, 2021 4.180 4.200 3.970 4.010 6,038,798 -0.23(-5.42%)
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.