Skip to main content

Opko Health Inc (NQ: OPK )

1.360 +0.080 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.310 1.360 1.280 1.360 2,345,016 +0.08(+6.25%)
May 23, 2024 1.310 1.330 1.260 1.280 2,785,283 -0.04(-3.03%)
May 22, 2024 1.300 1.330 1.285 1.320 1,844,083 +0.02(+1.54%)
May 21, 2024 1.320 1.330 1.270 1.300 3,206,332 -0.02(-1.52%)
May 20, 2024 1.330 1.360 1.310 1.320 2,380,112 +0.00(+0.00%)
May 17, 2024 1.300 1.360 1.265 1.320 2,821,708 +0.02(+1.54%)
May 16, 2024 1.330 1.350 1.290 1.300 2,169,667 -0.05(-3.70%)
May 15, 2024 1.300 1.360 1.290 1.350 3,121,146 +0.05(+3.45%)
May 14, 2024 1.250 1.330 1.250 1.305 3,857,435 +0.04(+3.57%)
May 13, 2024 1.280 1.310 1.260 1.260 2,244,774 -0.02(-1.56%)
May 10, 2024 1.260 1.290 1.240 1.280 2,103,547 +0.02(+1.59%)
May 09, 2024 1.230 1.260 1.225 1.260 1,717,406 +0.01(+0.80%)
May 08, 2024 1.170 1.250 1.150 1.250 5,447,879 -0.05(-3.85%)
May 07, 2024 1.310 1.340 1.300 1.300 4,730,984 -0.02(-1.52%)
May 06, 2024 1.290 1.340 1.290 1.320 3,116,756 +0.02(+1.54%)
May 03, 2024 1.320 1.350 1.290 1.300 4,487,680 +0.00(+0.00%)
May 02, 2024 1.290 1.310 1.270 1.300 6,781,262 +0.03(+2.36%)
May 01, 2024 1.250 1.280 1.220 1.270 5,333,025 +0.05(+4.10%)
Apr 30, 2024 1.230 1.270 1.210 1.220 3,102,759 -0.02(-1.61%)
Apr 29, 2024 1.260 1.310 1.240 1.240 4,174,916 -0.02(-1.59%)
Apr 26, 2024 1.220 1.260 1.220 1.260 1,947,676 +0.04(+3.28%)
Apr 25, 2024 1.200 1.230 1.190 1.220 4,750,175 -0.01(-0.81%)
Apr 24, 2024 1.260 1.270 1.210 1.230 6,063,799 -0.02(-1.60%)
Apr 23, 2024 1.230 1.260 1.230 1.250 2,386,981 +0.02(+1.63%)
Apr 22, 2024 1.240 1.280 1.220 1.230 3,627,010 +0.00(+0.00%)
Apr 19, 2024 1.200 1.242 1.200 1.230 2,666,433 +0.00(+0.00%)
Apr 18, 2024 1.250 1.260 1.200 1.230 4,096,272 -0.02(-1.60%)
Apr 17, 2024 1.220 1.260 1.210 1.250 4,733,108 +0.04(+3.31%)
Apr 16, 2024 1.250 1.250 1.200 1.210 4,061,914 -0.02(-1.63%)
Apr 15, 2024 1.240 1.270 1.210 1.230 3,722,158 +0.00(+0.00%)
Apr 12, 2024 1.260 1.269 1.210 1.230 4,737,701 -0.05(-4.28%)
Apr 11, 2024 1.270 1.290 1.210 1.285 3,358,474 +0.01(+1.18%)
Apr 10, 2024 1.340 1.340 1.210 1.270 12,156,461 -0.11(-7.97%)
Apr 09, 2024 1.400 1.430 1.360 1.380 14,155,537 -0.02(-1.43%)
Apr 08, 2024 1.370 1.430 1.355 1.400 8,682,171 +0.05(+3.70%)
Apr 05, 2024 1.360 1.370 1.334 1.350 4,288,420 -0.01(-0.74%)
Apr 04, 2024 1.350 1.400 1.345 1.360 6,168,813 +0.01(+0.74%)
Apr 03, 2024 1.330 1.400 1.320 1.350 11,588,879 +0.00(+0.00%)
Apr 02, 2024 1.260 1.370 1.230 1.350 10,990,832 +0.04(+3.05%)
Apr 01, 2024 1.195 1.359 1.190 1.310 14,482,796 +0.11(+9.17%)
Mar 28, 2024 1.130 1.220 1.215 1.200 28,900,584 +0.13(+12.15%)
Mar 27, 2024 1.000 1.110 1.000 1.070 11,911,354 +0.06(+5.94%)
Mar 26, 2024 1.000 1.010 0.9902 1.010 3,587,353 +0.00(+0.00%)
Mar 25, 2024 0.9600 1.010 0.9150 1.010 29,836,572 +0.05(+4.71%)
Mar 22, 2024 0.9800 0.9870 0.9213 0.9646 25,547,048 +0.03(+3.72%)
Mar 21, 2024 0.8900 1.010 0.8900 0.9300 21,711,104 +0.04(+4.49%)
Mar 20, 2024 0.8797 0.9238 0.8668 0.8900 17,245,636 +0.02(+2.26%)
Mar 19, 2024 0.8687 0.8830 0.8601 0.8703 9,342,343 +0.00(+0.55%)
Mar 18, 2024 0.9023 0.9070 0.8613 0.8655 10,699,205 -0.03(-3.27%)
Mar 15, 2024 0.9000 0.9192 0.8902 0.8948 9,806,743 +0.01(+1.06%)
Mar 14, 2024 0.9298 0.9298 0.8807 0.8854 10,625,291 -0.03(-3.69%)
Mar 13, 2024 0.9385 0.9400 0.9105 0.9193 9,749,492 -0.01(-0.93%)
Mar 12, 2024 0.9323 0.9400 0.9212 0.9279 6,001,968 -0.01(-1.49%)
Mar 11, 2024 0.9600 0.9654 0.9400 0.9419 7,653,800 -0.02(-1.63%)
Mar 08, 2024 0.9649 0.9999 0.9302 0.9575 8,912,876 +0.01(+0.65%)
Mar 07, 2024 0.9558 0.9840 0.9410 0.9513 6,687,990 +0.01(+1.31%)
Mar 06, 2024 0.9700 0.9680 0.9301 0.9390 12,617,867 +0.00(+0.44%)
Mar 05, 2024 0.9904 1.010 0.9203 0.9349 15,539,081 -0.07(-6.51%)
Mar 04, 2024 0.9800 1.010 0.9800 1.000 3,205,589 +0.01(+0.72%)
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.