Skip to main content

Opko Health Inc (NQ: OPK )

1.250 -0.030 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.250 1.270 1.220 1.250 1,835,327 -0.03(-2.34%)
Jun 13, 2024 1.300 1.325 1.240 1.280 3,060,209 -0.03(-2.29%)
Jun 12, 2024 1.350 1.370 1.302 1.310 3,570,124 -0.01(-0.76%)
Jun 11, 2024 1.270 1.325 1.250 1.320 6,243,908 +0.02(+1.54%)
Jun 10, 2024 1.260 1.300 1.250 1.300 1,896,530 +0.01(+0.78%)
Jun 07, 2024 1.340 1.340 1.280 1.290 2,898,790 -0.05(-3.73%)
Jun 06, 2024 1.380 1.400 1.340 1.340 2,248,493 -0.07(-4.96%)
Jun 05, 2024 1.400 1.420 1.390 1.410 2,881,931 +0.01(+0.71%)
Jun 04, 2024 1.420 1.440 1.400 1.400 8,700,720 -0.02(-1.41%)
Jun 03, 2024 1.380 1.430 1.380 1.420 3,740,469 +0.05(+3.65%)
May 31, 2024 1.420 1.435 1.370 1.370 9,013,239 -0.04(-2.84%)
May 30, 2024 1.370 1.450 1.370 1.410 4,393,171 +0.04(+2.92%)
May 29, 2024 1.340 1.400 1.320 1.370 5,015,769 +0.01(+0.74%)
May 28, 2024 1.360 1.400 1.350 1.360 3,297,120 +0.00(+0.00%)
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 5,447,880 -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%)
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.