Opko Health Inc (OPK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 5.55555555556 | 1.71 | 1.84 | 1.62 | 11661030 | 1.72843255 | CS |
| 4 | 0.28 | 18.3606557377 | 1.525 | 1.84 | 1.5223 | 5093058 | 1.69538309 | CS |
| 12 | 0.23 | 14.6031746032 | 1.575 | 1.84 | 1.43 | 3817844 | 1.60460112 | CS |
| 26 | 0.195 | 12.1118012422 | 1.61 | 1.84 | 1.37 | 3768697 | 1.57039009 | CS |
| 52 | 0.825 | 84.1836734694 | 0.98 | 1.84 | 0.8601 | 4557526 | 1.36100515 | CS |
| 156 | -1.295 | -41.7741935484 | 3.1 | 3.78 | 0.8516 | 4334178 | 1.57332055 | CS |
| 260 | 0.295 | 19.5364238411 | 1.51 | 6.47 | 0.8516 | 6297186 | 2.75973328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.75 | 0.01 | 0.57 | 1.7599 | 1.8 | 1.73 | 29585602 |
| 1740785700 | 1.74 | 0.11 | 6.75 | 1.7 | 1.84 | 1.67 | 18935888 |
| 1740699300 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.7 | 1.62 | 4867659 |
| 1740612900 | 1.66 | 0.02 | 1.22 | 1.655 | 1.71 | 1.645 | 2837239 |
| 1740526500 | 1.6399999 | -0.08 | -4.65 | 1.71 | 1.71 | 1.6299999 | 2078762 |
| 1740440100 | 1.72 | 0.04 | 2.38 | 1.71 | 1.73 | 1.68 | 3178754 |
| 1740180900 | 1.68 | 0.01 | 0.60 | 1.7 | 1.74 | 1.67 | 2628752 |
| 1740094500 | 1.67 | -0.04 | -2.34 | 1.7 | 1.72 | 1.67 | 1798120 |
| 1740008100 | 1.71 | -0.01 | -0.58 | 1.74 | 1.74 | 1.69 | 2413922 |
| 1739921700 | 1.72 | 0.08 | 4.88 | 1.655 | 1.74 | 1.655 | 3621400 |
| 1739576100 | 1.6399999 | -0.02 | -1.20 | 1.655 | 1.66 | 1.6299999 | 1432385 |
| 1739489700 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.615 | 1664172 |
| 1739403300 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.65 | 1.6 | 1604271 |
| 1739316900 | 1.62 | -0.03 | -1.82 | 1.65 | 1.675 | 1.605 | 1953364 |
| 1739230500 | 1.65 | 0.04 | 2.48 | 1.62 | 1.66 | 1.61 | 3442232 |
| 1738971300 | 1.61 | -0.01 | -0.62 | 1.61 | 1.639 | 1.59 | 1637027 |
| 1738884900 | 1.62 | 0.01 | 0.62 | 1.6299999 | 1.66 | 1.6 | 3291335 |
| 1738798500 | 1.61 | 0.05 | 3.21 | 1.5799 | 1.62 | 1.56 | 4024786 |
| 1738712100 | 1.56 | 0.06 | 4.00 | 1.525 | 1.59 | 1.5223 | 5772433 |
| 1738625700 | 1.5 | -0.02 | -1.32 | 1.5 | 1.52 | 1.47 | 7926357 |
| 1738366500 | 1.52 | 0.01 | 0.66 | 1.51 | 1.54 | 1.49 | 3805324 |
| 1738280100 | 1.51 | 0.01 | 0.33 | 1.52 | 1.54 | 1.5 | 1771068 |
| 1738193700 | 1.5049999 | 0 | 0.33 | 1.5 | 1.52 | 1.48 | 1808403 |
| 1738107300 | 1.5 | 0.03 | 2.04 | 1.49 | 1.52 | 1.46 | 2066020 |
| 1738020900 | 1.47 | -0.01 | -0.68 | 1.48 | 1.49 | 1.47 | 1995340 |
| 1737761700 | 1.48 | 0.01 | 0.68 | 1.48 | 1.5 | 1.465 | 1337664 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | -0.03 | -2.00 | 1.48 | 1.49 | 1.47 | 1687673 |
| 1737502500 | 1.5 | 0.03 | 2.04 | 1.49 | 1.51 | 1.47 | 2281904 |
| 1737156900 | 1.47 | 0 | 0.00 | 1.48 | 1.49 | 1.4501 | 2564671 |
| 1737070500 | 1.47 | 0 | 0.00 | 1.49 | 1.5 | 1.46 | 1500128 |
| 1736984100 | 1.47 | -0.01 | -0.68 | 1.52 | 1.52 | 1.46 | 2679314 |
| 1736897700 | 1.48 | -0.05 | -3.27 | 1.53 | 1.54 | 1.44 | 3405364 |
| 1736811300 | 1.53 | 0.06 | 4.08 | 1.45 | 1.55 | 1.45 | 4989456 |
| 1736552100 | 1.47 | -0.01 | -0.68 | 1.4594 | 1.5 | 1.43 | 2463439 |
| 1736379300 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5 | 1.45 | 1875612 |
| 1736292900 | 1.51 | 0.06 | 4.14 | 1.47 | 1.52 | 1.47 | 2506385 |
| 1736206500 | 1.45 | -0.03 | -2.03 | 1.48 | 1.49 | 1.45 | 5455665 |
| 1735947300 | 1.48 | 0.03 | 2.07 | 1.4509 | 1.48 | 1.44 | 2048333 |
| 1735860900 | 1.45 | -0.02 | -1.36 | 1.48 | 1.53 | 1.44 | 2004173 |
| 1735688100 | 1.47 | 0 | 0.00 | 1.47 | 1.5 | 1.45 | 2964825 |
| 1735601700 | 1.47 | -0.01 | -0.68 | 1.48 | 1.48 | 1.43 | 2742085 |
| 1735342500 | 1.48 | -0.04 | -2.63 | 1.52 | 1.525 | 1.465 | 2206479 |
| 1735256100 | 1.52 | 0.01 | 0.66 | 1.5 | 1.54 | 1.5 | 1287959 |
| 1735077840 | 1.51 | 0 | 0.00 | 1.51 | 1.53 | 1.49 | 1407294 |
| 1734996900 | 1.51 | -0.03 | -1.95 | 1.54 | 1.54 | 1.5 | 2942901 |
| 1734737700 | 1.54 | -0.03 | -1.91 | 1.545 | 1.57 | 1.53 | 4030368 |
| 1734651300 | 1.57 | 0.01 | 0.64 | 1.5606 | 1.6 | 1.54 | 4091637 |
| 1734564900 | 1.56 | -0.05 | -3.11 | 1.6 | 1.65 | 1.55 | 3131421 |
| 1734478500 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.56 | 5464477 |
| 1734392100 | 1.6 | 0.01 | 0.63 | 1.58 | 1.61 | 1.54 | 8140254 |
| 1734132900 | 1.59 | -0.02 | -1.24 | 1.5999 | 1.65 | 1.58 | 3006595 |
| 1734046500 | 1.61 | 0.02 | 1.26 | 1.6299999 | 1.7585 | 1.6028 | 6823254 |
| 1733960100 | 1.59 | 0.03 | 1.92 | 1.545 | 1.62 | 1.53 | 2960164 |
| 1733873700 | 1.56 | -0.02 | -1.27 | 1.575 | 1.59 | 1.55 | 2023459 |
| 1733787300 | 1.58 | -0.01 | -0.63 | 1.61 | 1.6399999 | 1.58 | 2497723 |
| 1733528100 | 1.59 | 0.02 | 1.27 | 1.5694999 | 1.6 | 1.56 | 1654045 |
| 1733441700 | 1.57 | 0.01 | 0.64 | 1.56 | 1.58 | 1.52 | 4320568 |
| 1733355300 | 1.56 | -0.02 | -1.27 | 1.57 | 1.62 | 1.55 | 2948066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
