Opko Health Inc (NQ: OPK )

1.505 -0.015 (-0.99%)
Streaming Delayed Price Updated: 11:13 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.560 1.610 1.500 1.520 3,282,286 -0.08(-5.00%)
Oct 29, 2024 1.480 1.620 1.475 1.600 6,326,034 +0.10(+6.67%)
Oct 28, 2024 1.420 1.500 1.415 1.500 4,183,376 +0.08(+5.63%)
Oct 25, 2024 1.420 1.450 1.400 1.420 1,598,010 +0.02(+1.43%)
Oct 24, 2024 1.450 1.465 1.400 1.400 5,957,267 -0.06(-4.11%)
Oct 23, 2024 1.450 1.480 1.440 1.460 2,245,917 +0.00(+0.00%)
Oct 22, 2024 1.440 1.460 1.440 1.460 1,523,742 +0.01(+0.69%)
Oct 21, 2024 1.470 1.480 1.440 1.450 2,443,537 -0.02(-1.36%)
Oct 18, 2024 1.460 1.490 1.445 1.470 2,100,754 +0.01(+0.68%)
Oct 17, 2024 1.470 1.500 1.440 1.460 2,251,565 -0.03(-2.01%)
Oct 16, 2024 1.470 1.510 1.450 1.490 1,983,702 +0.02(+1.36%)
Oct 15, 2024 1.460 1.510 1.450 1.470 2,337,730 +0.00(+0.00%)
Oct 14, 2024 1.460 1.490 1.440 1.470 2,209,659 +0.01(+0.68%)
Oct 11, 2024 1.460 1.500 1.420 1.460 3,098,839 -0.01(-0.68%)
Oct 10, 2024 1.470 1.505 1.460 1.470 2,346,590 -0.03(-2.00%)
Oct 09, 2024 1.450 1.560 1.450 1.500 3,544,041 +0.03(+2.04%)
Oct 08, 2024 1.440 1.480 1.430 1.470 1,759,087 +0.02(+1.38%)
Oct 07, 2024 1.480 1.480 1.430 1.450 2,449,088 -0.04(-2.68%)
Oct 04, 2024 1.480 1.530 1.470 1.490 2,120,315 -0.02(-1.32%)
Oct 03, 2024 1.520 1.570 1.510 1.510 1,198,097 -0.01(-0.66%)
Oct 02, 2024 1.470 1.580 1.470 1.520 4,102,105 +0.03(+2.01%)
Oct 01, 2024 1.480 1.518 1.465 1.490 2,111,800 +0.00(+0.00%)
Sep 30, 2024 1.500 1.510 1.470 1.490 4,815,402 -0.03(-1.97%)
Sep 27, 2024 1.470 1.540 1.460 1.520 3,216,298 +0.03(+2.01%)
Sep 26, 2024 1.490 1.540 1.470 1.490 2,620,144 +0.01(+0.68%)
Sep 25, 2024 1.460 1.520 1.450 1.480 4,677,707 +0.00(+0.00%)
Sep 24, 2024 1.480 1.510 1.450 1.480 3,207,702 -0.02(-1.33%)
Sep 23, 2024 1.450 1.530 1.440 1.500 3,670,136 +0.02(+1.35%)
Sep 20, 2024 1.550 1.570 1.470 1.480 10,272,396 -0.11(-6.92%)
Sep 19, 2024 1.620 1.650 1.575 1.590 3,488,012 -0.03(-1.85%)
Sep 18, 2024 1.610 1.695 1.590 1.620 3,605,421 -0.04(-2.41%)
Sep 17, 2024 1.550 1.745 1.550 1.660 4,345,771 +0.02(+1.22%)
Sep 16, 2024 1.520 1.670 1.510 1.640 3,411,942 +0.07(+4.46%)
Sep 13, 2024 1.520 1.595 1.510 1.570 2,171,285 +0.02(+1.29%)
Sep 12, 2024 1.530 1.570 1.490 1.550 3,018,286 -0.01(-0.64%)
Sep 11, 2024 1.550 1.585 1.515 1.560 3,308,468 -0.03(-1.89%)
Sep 10, 2024 1.500 1.630 1.500 1.590 3,483,290 +0.03(+1.92%)
Sep 09, 2024 1.500 1.600 1.490 1.560 3,318,102 +0.00(+0.00%)
Sep 06, 2024 1.550 1.605 1.520 1.560 3,177,957 -0.04(-2.50%)
Sep 05, 2024 1.570 1.620 1.520 1.600 3,071,853 -0.02(-1.23%)
Sep 04, 2024 1.610 1.680 1.610 1.620 2,453,833 +0.00(+0.00%)
Sep 03, 2024 1.680 1.710 1.590 1.620 3,350,973 -0.06(-3.57%)
Aug 30, 2024 1.620 1.735 1.605 1.680 4,870,522 +0.09(+5.66%)
Aug 29, 2024 1.640 1.660 1.585 1.590 3,969,012 -0.06(-3.64%)
Aug 28, 2024 1.670 1.689 1.600 1.650 2,514,451 +0.00(+0.00%)
Aug 27, 2024 1.620 1.685 1.560 1.650 2,538,246 +0.03(+1.85%)
Aug 26, 2024 1.620 1.640 1.590 1.620 3,023,080 +0.01(+0.62%)
Aug 23, 2024 1.630 1.650 1.580 1.610 1,800,181 +0.00(+0.00%)
Aug 22, 2024 1.630 1.635 1.560 1.610 2,487,078 -0.01(-0.62%)
Aug 21, 2024 1.580 1.620 1.530 1.620 4,229,494 +0.04(+2.53%)
Aug 20, 2024 1.550 1.590 1.530 1.580 2,800,028 +0.03(+1.94%)
Aug 19, 2024 1.540 1.600 1.530 1.550 3,031,467 +0.00(+0.00%)
Aug 16, 2024 1.580 1.590 1.540 1.550 1,528,668 -0.03(-1.90%)
Aug 15, 2024 1.550 1.600 1.540 1.580 4,257,066 +0.05(+3.27%)
Aug 14, 2024 1.540 1.545 1.500 1.530 1,800,329 +0.01(+0.66%)
Aug 13, 2024 1.510 1.543 1.455 1.520 2,635,424 +0.02(+1.33%)
Aug 12, 2024 1.490 1.520 1.480 1.500 2,532,567 +0.00(+0.00%)
Aug 09, 2024 1.410 1.500 1.390 1.500 6,310,088 +0.07(+4.90%)
Aug 08, 2024 1.360 1.500 1.360 1.430 5,558,783 +0.15(+11.72%)
Aug 07, 2024 1.350 1.360 1.250 1.280 2,590,409 -0.06(-4.48%)
Aug 06, 2024 1.290 1.360 1.290 1.340 1,261,715 +0.03(+2.29%)
Aug 05, 2024 1.250 1.340 1.231 1.310 3,280,086 -0.04(-2.96%)
Aug 02, 2024 1.370 1.399 1.320 1.350 2,309,553 -0.02(-1.82%)
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.