Opko Health Inc (OPK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -6.81818181818 | 1.32 | 1.34 | 1.21 | 3457955 | 1.25740896 | CS |
| 4 | -0.19 | -13.3802816901 | 1.42 | 1.44 | 1.2 | 3575802 | 1.29410475 | CS |
| 12 | -0.17 | -12.1428571429 | 1.4 | 1.45 | 1.15 | 4014841 | 1.29553392 | CS |
| 26 | -0.29 | -19.0789473684 | 1.52 | 1.57 | 0.8516 | 9767490 | 1.04642706 | CS |
| 52 | -0.92 | -42.7906976744 | 2.15 | 2.24 | 0.8516 | 6050257 | 1.16676768 | CS |
| 156 | -2.95 | -70.5741626794 | 4.18 | 5.25 | 0.8516 | 4478876 | 2.06277946 | CS |
| 260 | -1.24 | -50.2024291498 | 2.47 | 6.47 | 0.8516 | 6367095 | 2.7564171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 1.21 | -0.02 | -1.63 | 1.23 | 1.2395 | 1.21 | 1385526 |
| 1719873300 | 1.23 | -0.02 | -1.60 | 1.23 | 1.2549999 | 1.22 | 1891557 |
| 1719614100 | 1.25 | -0.01 | -0.79 | 1.27 | 1.29 | 1.21 | 9359451 |
| 1719527700 | 1.26 | -0.02 | -1.56 | 1.27 | 1.28 | 1.23 | 1895546 |
| 1719441300 | 1.28 | -0.01 | -0.78 | 1.27 | 1.29 | 1.25 | 1875396 |
| 1719354900 | 1.29 | -0.02 | -1.53 | 1.32 | 1.34 | 1.29 | 2267824 |
| 1719268500 | 1.31 | 0.09 | 7.38 | 1.22 | 1.33 | 1.22 | 3454479 |
| 1719009300 | 1.22 | -0.02 | -1.61 | 1.22 | 1.25 | 1.2 | 8282894 |
| 1718922900 | 1.24 | -0.02 | -1.59 | 1.25 | 1.26 | 1.23 | 1971783 |
| 1718750100 | 1.26 | 0.01 | 0.80 | 1.24 | 1.26 | 1.2304 | 1588441 |
| 1718663700 | 1.25 | 0 | 0.00 | 1.22 | 1.26 | 1.22 | 2195245 |
| 1718404500 | 1.25 | -0.03 | -2.34 | 1.25 | 1.27 | 1.22 | 1834361 |
| 1718318100 | 1.28 | -0.03 | -2.29 | 1.3 | 1.325 | 1.24 | 3059932 |
| 1718231700 | 1.31 | -0.01 | -0.76 | 1.35 | 1.37 | 1.3025 | 3483533 |
| 1718145300 | 1.32 | 0.02 | 1.54 | 1.29 | 1.325 | 1.25 | 6243898 |
| 1718058900 | 1.3 | 0.01 | 0.78 | 1.26 | 1.3 | 1.25 | 1894430 |
| 1717799700 | 1.29 | -0.05 | -3.73 | 1.34 | 1.34 | 1.28 | 2812166 |
| 1717713300 | 1.34 | -0.07 | -4.96 | 1.3799999 | 1.4 | 1.34 | 2247632 |
| 1717626900 | 1.41 | 0.01 | 0.71 | 1.4 | 1.42 | 1.3899999 | 2881216 |
| 1717540500 | 1.4 | -0.02 | -1.41 | 1.42 | 1.44 | 1.4 | 8700447 |
| 1717454100 | 1.42 | 0.05 | 3.65 | 1.3799999 | 1.43 | 1.3799999 | 3740114 |
| 1717194900 | 1.37 | -0.04 | -2.84 | 1.42 | 1.435 | 1.37 | 9013012 |
| 1717108500 | 1.41 | 0.04 | 2.92 | 1.37 | 1.45 | 1.36 | 4393161 |
| 1717022100 | 1.37 | 0.01 | 0.74 | 1.34 | 1.4 | 1.32 | 5015666 |
| 1716935700 | 1.36 | 0 | 0.00 | 1.36 | 1.4 | 1.3502 | 3294783 |
| 1716590100 | 1.36 | 0.08 | 6.25 | 1.31 | 1.36 | 1.28 | 2342866 |
| 1716503700 | 1.28 | -0.04 | -3.03 | 1.31 | 1.33 | 1.26 | 2657070 |
| 1716417300 | 1.32 | 0.02 | 1.54 | 1.3 | 1.33 | 1.285 | 1844044 |
| 1716330900 | 1.3 | -0.02 | -1.52 | 1.32 | 1.33 | 1.27 | 3206031 |
| 1716244500 | 1.32 | 0 | 0.00 | 1.33 | 1.36 | 1.31 | 2379736 |
| 1715985300 | 1.32 | 0.02 | 1.54 | 1.3 | 1.36 | 1.2649999 | 2821405 |
| 1715898900 | 1.3 | -0.05 | -3.70 | 1.33 | 1.35 | 1.29 | 2169597 |
| 1715812500 | 1.35 | 0.05 | 3.45 | 1.3 | 1.36 | 1.29 | 3120746 |
| 1715726100 | 1.305 | 0.04 | 3.57 | 1.25 | 1.33 | 1.25 | 3857388 |
| 1715639700 | 1.26 | -0.02 | -1.56 | 1.28 | 1.31 | 1.26 | 2244520 |
| 1715380500 | 1.28 | 0.02 | 1.59 | 1.26 | 1.29 | 1.24 | 2103233 |
| 1715294100 | 1.26 | 0.01 | 0.80 | 1.23 | 1.26 | 1.225 | 1717337 |
| 1715207700 | 1.25 | -0.05 | -3.85 | 1.17 | 1.25 | 1.15 | 5437147 |
| 1715121300 | 1.3 | -0.02 | -1.52 | 1.31 | 1.34 | 1.3 | 4724190 |
| 1715034900 | 1.32 | 0.02 | 1.54 | 1.29 | 1.34 | 1.29 | 3116508 |
| 1714775700 | 1.3 | 0 | 0.00 | 1.32 | 1.35 | 1.29 | 4480405 |
| 1714689300 | 1.3 | 0.03 | 2.36 | 1.29 | 1.31 | 1.27 | 6776188 |
| 1714602900 | 1.27 | 0.05 | 4.10 | 1.25 | 1.28 | 1.22 | 5331944 |
| 1714516500 | 1.22 | -0.02 | -1.61 | 1.23 | 1.27 | 1.21 | 3102641 |
| 1714430100 | 1.24 | -0.02 | -1.59 | 1.26 | 1.31 | 1.24 | 4174857 |
| 1714170900 | 1.26 | 0.04 | 3.28 | 1.22 | 1.26 | 1.22 | 1947425 |
| 1714084500 | 1.22 | -0.01 | -0.81 | 1.205 | 1.23 | 1.19 | 4665177 |
| 1713998100 | 1.23 | -0.02 | -1.60 | 1.26 | 1.2696 | 1.21 | 6063786 |
| 1713911700 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.23 | 2386975 |
| 1713825300 | 1.23 | -0.01 | -0.81 | 1.24 | 1.28 | 1.22 | 3627002 |
| 1713566100 | 1.24 | 0.01 | 0.81 | 1.2 | 1.2415 | 1.2 | 2663385 |
| 1713479700 | 1.23 | -0.02 | -1.60 | 1.25 | 1.26 | 1.2 | 4091122 |
| 1713393300 | 1.25 | 0.04 | 3.31 | 1.22 | 1.26 | 1.21 | 4732618 |
| 1713306900 | 1.21 | -0.04 | -2.81 | 1.235 | 1.2396 | 1.2 | 3818563 |
| 1713220500 | 1.245 | 0.02 | 1.22 | 1.24 | 1.27 | 1.21 | 3721944 |
| 1712961300 | 1.23 | -0.06 | -4.28 | 1.26 | 1.2694 | 1.21 | 4736820 |
| 1712874900 | 1.285 | 0.01 | 1.18 | 1.27 | 1.29 | 1.21 | 3358423 |
| 1712788500 | 1.27 | -0.11 | -7.97 | 1.325 | 1.33 | 1.21 | 11887221 |
| 1712702100 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.43 | 1.36 | 14155480 |
| 1712615700 | 1.4 | 0.05 | 3.70 | 1.37 | 1.43 | 1.355 | 8682165 |
| 1712356500 | 1.35 | -0.01 | -0.74 | 1.36 | 1.37 | 1.34 | 4108000 |
| 1712270100 | 1.36 | 0.01 | 0.74 | 1.35 | 1.4 | 1.345 | 6164947 |
| 1712183700 | 1.35 | 0 | 0.00 | 1.33 | 1.4 | 1.32 | 11587436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
