Skip to main content

Opko Health Inc (NQ: OPK )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.430 1.450 1.400 1.420 2,297,161 -0.02(-1.05%)
Jul 23, 2024 1.440 1.470 1.420 1.435 3,020,808 -0.02(-1.71%)
Jul 22, 2024 1.510 1.530 1.440 1.460 4,067,691 -0.03(-2.01%)
Jul 19, 2024 1.510 1.550 1.460 1.490 4,109,249 -0.03(-1.97%)
Jul 18, 2024 1.530 1.560 1.460 1.520 10,644,160 +0.10(+7.04%)
Jul 17, 2024 1.430 1.440 1.380 1.420 3,292,815 -0.02(-1.39%)
Jul 16, 2024 1.450 1.470 1.420 1.440 7,625,078 +0.01(+0.70%)
Jul 15, 2024 1.390 1.470 1.390 1.430 5,852,336 +0.05(+3.62%)
Jul 12, 2024 1.370 1.400 1.350 1.380 1,371,541 +0.01(+0.73%)
Jul 11, 2024 1.340 1.420 1.320 1.370 6,639,896 +0.05(+3.79%)
Jul 10, 2024 1.300 1.320 1.290 1.320 1,253,515 +0.03(+2.33%)
Jul 09, 2024 1.300 1.300 1.270 1.290 2,162,848 +0.00(+0.00%)
Jul 08, 2024 1.270 1.310 1.270 1.290 1,628,802 +0.03(+2.38%)
Jul 05, 2024 1.210 1.260 1.190 1.260 1,872,750 +0.04(+3.70%)
Jul 03, 2024 1.210 1.235 1.200 1.215 833,448 +0.01(+0.41%)
Jul 02, 2024 1.230 1.240 1.210 1.210 1,385,549 -0.02(-1.63%)
Jul 01, 2024 1.230 1.255 1.220 1.230 1,891,560 -0.02(-1.60%)
Jun 28, 2024 1.270 1.290 1.210 1.250 9,359,477 -0.01(-0.79%)
Jun 27, 2024 1.270 1.280 1.230 1.260 1,895,548 -0.02(-1.56%)
Jun 26, 2024 1.270 1.290 1.250 1.280 1,875,400 -0.01(-0.78%)
Jun 25, 2024 1.320 1.340 1.290 1.290 2,267,866 -0.02(-1.53%)
Jun 24, 2024 1.220 1.330 1.220 1.310 3,454,931 +0.09(+7.38%)
Jun 21, 2024 1.220 1.250 1.200 1.220 8,284,195 -0.02(-1.61%)
Jun 20, 2024 1.250 1.260 1.230 1.240 1,972,029 -0.02(-1.59%)
Jun 18, 2024 1.240 1.260 1.230 1.260 1,588,525 +0.01(+0.80%)
Jun 17, 2024 1.220 1.260 1.220 1.250 2,195,392 +0.00(+0.00%)
Jun 14, 2024 1.250 1.270 1.220 1.250 1,835,988 -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%)
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.