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

Opko Health Inc (NQ: OPK )

1.520 +0.070 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2016 10.59 10.65 10.47 10.59 2,393,225 -0.01(-0.09%)
Sep 29, 2016 10.80 10.84 10.45 10.60 4,113,831 -0.27(-2.48%)
Sep 28, 2016 11.18 11.18 10.83 10.87 3,811,502 -0.32(-2.86%)
Sep 27, 2016 11.10 11.31 11.08 11.19 3,087,786 +0.13(+1.18%)
Sep 26, 2016 11.00 11.10 10.92 11.06 2,234,835 -0.03(-0.27%)
Sep 23, 2016 10.79 11.20 10.79 11.09 4,326,469 +0.23(+2.12%)
Sep 22, 2016 10.65 10.95 10.62 10.86 3,962,796 +0.18(+1.69%)
Sep 21, 2016 10.43 10.69 10.38 10.68 3,228,033 +0.18(+1.71%)
Sep 20, 2016 10.34 10.50 10.31 10.50 3,732,783 +0.19(+1.84%)
Sep 19, 2016 10.14 10.39 10.14 10.31 2,755,566 +0.10(+0.98%)
Sep 16, 2016 10.16 10.32 10.15 10.21 3,875,120 -0.01(-0.10%)
Sep 15, 2016 10.20 10.31 10.11 10.22 3,793,068 +0.03(+0.29%)
Sep 14, 2016 10.02 10.23 9.960 10.19 8,146,174 +0.15(+1.49%)
Sep 13, 2016 9.800 10.09 9.760 10.04 4,469,058 +0.15(+1.52%)
Sep 12, 2016 9.660 9.900 9.550 9.890 3,835,900 +0.14(+1.44%)
Sep 09, 2016 9.790 9.890 9.730 9.750 3,584,068 -0.16(-1.61%)
Sep 08, 2016 9.610 9.950 9.560 9.910 3,113,978 +0.32(+3.34%)
Sep 07, 2016 9.390 9.600 9.380 9.590 2,632,894 +0.23(+2.46%)
Sep 06, 2016 9.320 9.480 9.190 9.360 3,026,899 +0.03(+0.32%)
Sep 02, 2016 9.340 9.330 9.330 9.330 2,061,200 +0.04(+0.43%)
Sep 01, 2016 9.310 9.540 9.190 9.290 3,515,157 +0.19(+2.09%)
Aug 31, 2016 9.260 9.260 9.070 9.100 2,793,264 -0.23(-2.47%)
Aug 30, 2016 9.330 9.460 9.250 9.330 2,283,571 +0.05(+0.54%)
Aug 29, 2016 9.100 9.310 9.080 9.280 2,233,749 +0.16(+1.75%)
Aug 26, 2016 9.090 9.280 9.000 9.120 3,116,659 +0.09(+1.00%)
Aug 25, 2016 9.240 9.300 8.910 9.030 4,821,344 -0.21(-2.27%)
Aug 24, 2016 9.530 9.650 9.150 9.240 4,786,171 -0.28(-2.94%)
Aug 23, 2016 9.880 9.910 9.370 9.520 5,377,079 -0.28(-2.86%)
Aug 22, 2016 9.800 9.840 9.700 9.800 1,978,563 -0.03(-0.31%)
Aug 19, 2016 9.850 9.880 9.762 9.830 1,426,215 -0.03(-0.30%)
Aug 18, 2016 9.850 9.960 9.810 9.860 1,367,691 +0.00(+0.00%)
Aug 17, 2016 10.00 10.05 9.820 9.860 1,906,569 -0.14(-1.40%)
Aug 16, 2016 10.00 10.07 9.980 10.00 2,037,134 -0.08(-0.79%)
Aug 15, 2016 10.10 10.10 10.01 10.08 1,973,712 +0.02(+0.20%)
Aug 12, 2016 10.05 10.06 9.970 10.06 1,451,533 +0.01(+0.10%)
Aug 11, 2016 9.970 10.06 9.920 10.05 2,157,292 +0.13(+1.31%)
Aug 10, 2016 10.19 10.19 9.900 9.920 3,880,521 -0.22(-2.17%)
Aug 09, 2016 10.51 10.54 10.12 10.14 5,258,668 +0.03(+0.30%)
Aug 08, 2016 10.19 10.22 10.04 10.11 4,712,446 +0.00(+0.00%)
Aug 05, 2016 10.00 10.12 9.950 10.11 3,415,471 +0.14(+1.40%)
Aug 04, 2016 9.910 10.04 9.880 9.970 2,983,360 -0.01(-0.10%)
Aug 03, 2016 9.820 9.980 9.770 9.980 2,600,461 +0.10(+1.01%)
Aug 02, 2016 10.01 10.05 9.790 9.880 3,367,855 -0.19(-1.89%)
Aug 01, 2016 9.930 10.09 9.870 10.07 3,156,625 +0.12(+1.21%)
Jul 29, 2016 9.890 9.960 9.760 9.950 2,153,115 +0.06(+0.61%)
Jul 28, 2016 9.970 9.990 9.830 9.890 1,666,069 -0.06(-0.60%)
Jul 27, 2016 10.10 10.10 9.850 9.950 2,476,090 -0.02(-0.20%)
Jul 26, 2016 10.04 10.08 9.920 9.970 2,132,915 +0.02(+0.20%)
Jul 25, 2016 10.01 10.05 9.900 9.950 1,700,195 -0.02(-0.20%)
Jul 22, 2016 9.950 10.00 9.820 9.970 1,491,923 +0.08(+0.81%)
Jul 21, 2016 9.990 10.10 9.800 9.890 2,317,472 -0.04(-0.40%)
Jul 20, 2016 10.00 10.00 9.800 9.930 2,552,843 +0.04(+0.40%)
Jul 19, 2016 10.02 10.06 9.890 9.890 3,164,614 -0.15(-1.49%)
Jul 18, 2016 10.00 10.08 9.960 10.04 2,326,783 +0.09(+0.90%)
Jul 15, 2016 9.820 9.980 9.760 9.950 1,648,107 +0.10(+1.02%)
Jul 14, 2016 9.750 9.860 9.670 9.850 1,495,023 +0.24(+2.50%)
Jul 13, 2016 9.830 9.930 9.600 9.610 2,431,314 -0.30(-3.03%)
Jul 12, 2016 9.930 10.00 9.840 9.910 2,546,965 +0.09(+0.92%)
Jul 11, 2016 9.910 10.03 9.800 9.820 1,928,875 -0.05(-0.51%)
Jul 08, 2016 9.930 10.00 9.860 9.870 2,043,750 +0.01(+0.10%)
Jul 07, 2016 9.860 9.950 9.735 9.860 1,753,042 +0.30(+3.14%)
Jul 05, 2016 9.640 9.640 9.430 9.560 2,472,411 -0.16(-1.65%)
Jul 01, 2016 9.360 9.720 9.720 9.720 4,508,900 +0.38(+4.07%)
Jun 30, 2016 9.120 9.460 9.075 9.340 3,613,078 +0.04(+0.43%)
Jun 29, 2016 9.340 9.360 9.150 9.300 2,871,229 +0.04(+0.43%)
Jun 28, 2016 9.050 9.260 9.010 9.260 3,725,450 +0.44(+4.99%)
Jun 27, 2016 9.280 9.380 8.710 8.820 5,575,240 -0.64(-6.77%)
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.