Opko Health Inc (OPK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0502 | -3.13769610601 | 1.5999 | 1.65 | 1.53 | 4766877 | 1.59062585 | CS |
| 4 | -0.0103 | -0.660256410256 | 1.56 | 1.7585 | 1.48 | 4744820 | 1.57585315 | CS |
| 12 | 0.0797 | 5.42176870748 | 1.47 | 1.7585 | 1.37 | 3899026 | 1.5482837 | CS |
| 26 | 0.2997 | 23.976 | 1.25 | 1.7585 | 1.19 | 3579991 | 1.50738451 | CS |
| 52 | -0.0503 | -3.14375 | 1.6 | 1.7585 | 0.8516 | 6600643 | 1.17439198 | CS |
| 156 | -2.8303 | -64.6187214612 | 4.38 | 5.25 | 0.8516 | 4444055 | 1.75473624 | CS |
| 260 | 0.0497 | 3.31333333333 | 1.5 | 6.47 | 0.8516 | 6303500 | 2.75301653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 1.57 | 0.01 | 0.64 | 1.57 | 1.6 | 1.54 | 4119402 |
| 1734564900 | 1.56 | -0.05 | -3.11 | 1.61 | 1.65 | 1.55 | 3143947 |
| 1734478500 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.56 | 5516114 |
| 1734392100 | 1.6 | 0.01 | 0.63 | 1.59 | 1.61 | 1.54 | 8200343 |
| 1734132900 | 1.59 | -0.02 | -1.24 | 1.6 | 1.65 | 1.58 | 3049738 |
| 1734046500 | 1.61 | 0.02 | 1.26 | 1.615 | 1.7585 | 1.6028 | 6918674 |
| 1733960100 | 1.59 | 0.03 | 1.92 | 1.55 | 1.62 | 1.53 | 3020036 |
| 1733873700 | 1.56 | -0.02 | -1.27 | 1.58 | 1.59 | 1.55 | 2068840 |
| 1733787300 | 1.58 | -0.01 | -0.63 | 1.61 | 1.6399999 | 1.58 | 2653641 |
| 1733528100 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6 | 1.55 | 1749871 |
| 1733441700 | 1.57 | 0.01 | 0.64 | 1.56 | 1.58 | 1.52 | 4345798 |
| 1733355300 | 1.56 | -0.02 | -1.27 | 1.58 | 1.62 | 1.55 | 3229087 |
| 1733268900 | 1.58 | 0.05 | 3.27 | 1.52 | 1.59 | 1.51 | 10782195 |
| 1733182500 | 1.53 | -0.01 | -0.65 | 1.53 | 1.55 | 1.49 | 11585812 |
| 1732917840 | 1.54 | -0.04 | -2.53 | 1.57 | 1.59 | 1.52 | 2938790 |
| 1732750500 | 1.58 | 0.03 | 1.94 | 1.55 | 1.59 | 1.52 | 4395309 |
| 1732664100 | 1.55 | -0.07 | -4.32 | 1.605 | 1.605 | 1.48 | 6789769 |
| 1732577700 | 1.62 | 0.04 | 2.53 | 1.59 | 1.65 | 1.585 | 4132831 |
| 1732318500 | 1.58 | 0.02 | 1.28 | 1.56 | 1.61 | 1.55 | 3208681 |
| 1732232100 | 1.56 | -0.02 | -1.27 | 1.57 | 1.585 | 1.56 | 1452178 |
| 1732145700 | 1.58 | -0.04 | -2.47 | 1.62 | 1.62 | 1.55 | 2638049 |
| 1732059300 | 1.62 | -0.02 | -1.22 | 1.62 | 1.65 | 1.57 | 8284692 |
| 1731972900 | 1.6399999 | 0 | 0.00 | 1.62 | 1.68 | 1.62 | 7857559 |
| 1731713700 | 1.6399999 | 0.02 | 1.23 | 1.6 | 1.65 | 1.56 | 9562555 |
| 1731627300 | 1.62 | 0.02 | 1.25 | 1.58 | 1.65 | 1.56 | 5505794 |
| 1731540900 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.71 | 1.59 | 5558155 |
| 1731454500 | 1.61 | 0.04 | 2.55 | 1.56 | 1.6399999 | 1.56 | 4296360 |
| 1731368100 | 1.57 | 0.05 | 3.29 | 1.52 | 1.58 | 1.48 | 5073794 |
| 1731108900 | 1.52 | 0.07 | 4.83 | 1.46 | 1.56 | 1.44 | 5932090 |
| 1731022500 | 1.45 | -0.02 | -1.36 | 1.46 | 1.485 | 1.37 | 5810827 |
| 1730936100 | 1.47 | 0.01 | 0.68 | 1.46 | 1.5 | 1.43 | 3471881 |
| 1730849700 | 1.46 | -0.02 | -1.35 | 1.47 | 1.4799 | 1.42 | 2628250 |
| 1730763300 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5253 | 1.45 | 3664114 |
| 1730500500 | 1.51 | 0 | 0.00 | 1.51 | 1.57 | 1.5049999 | 2510004 |
| 1730414100 | 1.51 | -0.01 | -0.66 | 1.53 | 1.55 | 1.5 | 1684137 |
| 1730327700 | 1.52 | -0.08 | -5.00 | 1.56 | 1.61 | 1.5 | 3282082 |
| 1730241300 | 1.6 | 0.1 | 6.67 | 1.48 | 1.62 | 1.475 | 6325967 |
| 1730154900 | 1.5 | 0.08 | 5.63 | 1.42 | 1.5 | 1.415 | 4181993 |
| 1729895700 | 1.42 | 0.02 | 1.43 | 1.42 | 1.45 | 1.4 | 1597960 |
| 1729809300 | 1.4 | -0.05 | -3.45 | 1.45 | 1.465 | 1.4 | 5957247 |
| 1729722900 | 1.45 | -0.01 | -0.68 | 1.45 | 1.48 | 1.44 | 2245067 |
| 1729636500 | 1.46 | 0.01 | 0.69 | 1.44 | 1.46 | 1.44 | 1523096 |
| 1729550100 | 1.45 | -0.02 | -1.36 | 1.47 | 1.48 | 1.44 | 2443157 |
| 1729290900 | 1.47 | 0.01 | 0.68 | 1.47 | 1.49 | 1.445 | 2100682 |
| 1729204500 | 1.46 | -0.03 | -2.01 | 1.47 | 1.5 | 1.44 | 2227562 |
| 1729118100 | 1.49 | 0.02 | 1.36 | 1.48 | 1.51 | 1.45 | 1983625 |
| 1729031700 | 1.47 | 0 | 0.00 | 1.46 | 1.51 | 1.45 | 2335701 |
| 1728945300 | 1.47 | 0.01 | 0.68 | 1.46 | 1.49 | 1.44 | 2204257 |
| 1728686100 | 1.46 | -0.01 | -0.68 | 1.46 | 1.5 | 1.42 | 3096160 |
| 1728599700 | 1.47 | -0.03 | -2.00 | 1.47 | 1.5049999 | 1.46 | 2346576 |
| 1728513300 | 1.5 | 0.03 | 2.04 | 1.45 | 1.5599 | 1.45 | 3543940 |
| 1728426900 | 1.47 | 0.02 | 1.38 | 1.44 | 1.48 | 1.43 | 1759080 |
| 1728340500 | 1.45 | -0.04 | -2.68 | 1.48 | 1.48 | 1.43 | 2447047 |
| 1728081300 | 1.49 | -0.02 | -1.32 | 1.48 | 1.5299 | 1.47 | 2120311 |
| 1727994900 | 1.51 | -0.01 | -0.66 | 1.52 | 1.57 | 1.51 | 1198067 |
| 1727908500 | 1.52 | 0.03 | 2.01 | 1.47 | 1.58 | 1.47 | 4102052 |
| 1727822100 | 1.49 | 0 | 0.00 | 1.48 | 1.5175 | 1.465 | 2111707 |
| 1727735700 | 1.49 | -0.03 | -1.97 | 1.5 | 1.51 | 1.47 | 4815364 |
| 1727476500 | 1.52 | 0.03 | 2.01 | 1.47 | 1.54 | 1.46 | 3202639 |
| 1727390100 | 1.49 | 0 | 0.34 | 1.49 | 1.54 | 1.47 | 2619776 |
| 1727303700 | 1.485 | 0.01 | 0.34 | 1.46 | 1.52 | 1.45 | 4677688 |
| 1727217300 | 1.48 | -0.02 | -1.33 | 1.48 | 1.51 | 1.45 | 3207667 |
| 1727130900 | 1.5 | 0.02 | 1.35 | 1.45 | 1.53 | 1.4403999 | 3670101 |
| 1726871700 | 1.48 | -0.11 | -6.92 | 1.55 | 1.57 | 1.47 | 10271474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
