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 | 0.02 | 1.3698630137 | 1.46 | 1.55 | 1.43 | 3025651 | 1.49203962 | CS |
| 4 | -0.085 | -5.43130990415 | 1.565 | 1.57 | 1.43 | 2780918 | 1.48904059 | CS |
| 12 | 0.06 | 4.22535211268 | 1.42 | 1.7585 | 1.37 | 4099151 | 1.55412474 | CS |
| 26 | 0.05 | 3.4965034965 | 1.43 | 1.7585 | 1.231 | 3592468 | 1.533532 | CS |
| 52 | 0.53 | 55.7894736842 | 0.95 | 1.7585 | 0.8601 | 5053227 | 1.26406815 | CS |
| 156 | -3.16 | -68.1034482759 | 4.64 | 4.92 | 0.8516 | 4397836 | 1.66837379 | CS |
| 260 | -0.13 | -8.07453416149 | 1.61 | 6.47 | 0.8516 | 6287444 | 2.75424342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268900 | 1.58 | 0.05 | 3.27 | 1.52 | 1.59 | 1.51 | 10708045 |
| 1733182500 | 1.53 | -0.01 | -0.65 | 1.53 | 1.55 | 1.49 | 11545909 |
| 1732917840 | 1.54 | -0.04 | -2.53 | 1.565 | 1.59 | 1.52 | 2815568 |
| 1732750500 | 1.58 | 0.03 | 1.94 | 1.55 | 1.59 | 1.52 | 4374916 |
| 1732664100 | 1.55 | -0.07 | -4.32 | 1.58 | 1.58 | 1.48 | 6659188 |
| 1732577700 | 1.62 | 0.04 | 2.53 | 1.595 | 1.65 | 1.59 | 3859610 |
| 1732318500 | 1.58 | 0.02 | 1.28 | 1.56 | 1.61 | 1.56 | 3126688 |
| 1732232100 | 1.56 | -0.02 | -1.27 | 1.57 | 1.585 | 1.56 | 1339902 |
| 1732145700 | 1.58 | -0.04 | -2.47 | 1.62 | 1.62 | 1.55 | 2591326 |
| 1732059300 | 1.62 | -0.02 | -1.22 | 1.6201 | 1.65 | 1.57 | 8130991 |
| 1731972900 | 1.6399999 | 0 | 0.00 | 1.62 | 1.68 | 1.62 | 7817300 |
| 1731713700 | 1.6399999 | 0.02 | 1.23 | 1.5975 | 1.65 | 1.56 | 9169384 |
| 1731627300 | 1.62 | 0.02 | 1.25 | 1.58 | 1.65 | 1.56 | 5472513 |
| 1731540900 | 1.6 | -0.01 | -0.62 | 1.65 | 1.71 | 1.59 | 4911846 |
| 1731454500 | 1.61 | 0.04 | 2.55 | 1.56 | 1.6399999 | 1.56 | 4155861 |
| 1731368100 | 1.57 | 0.05 | 3.29 | 1.52 | 1.58 | 1.48 | 4659494 |
| 1731108900 | 1.52 | 0.07 | 4.83 | 1.46 | 1.56 | 1.44 | 5908310 |
| 1731022500 | 1.45 | -0.02 | -1.36 | 1.46 | 1.485 | 1.37 | 5798790 |
| 1730936100 | 1.47 | 0.01 | 0.68 | 1.46 | 1.5 | 1.43 | 3396493 |
| 1730849700 | 1.46 | -0.02 | -1.35 | 1.4694 | 1.4799 | 1.42 | 2617405 |
| 1730763300 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5253 | 1.45 | 3659088 |
| 1730500500 | 1.51 | 0 | 0.00 | 1.51 | 1.57 | 1.5049999 | 2505470 |
| 1730414100 | 1.51 | -0.01 | -0.66 | 1.53 | 1.55 | 1.5 | 1665941 |
| 1730327700 | 1.52 | -0.08 | -5.00 | 1.56 | 1.61 | 1.5 | 3079356 |
| 1730241300 | 1.6 | 0.1 | 6.67 | 1.5 | 1.62 | 1.4907999 | 6219617 |
| 1730154900 | 1.5 | 0.08 | 5.63 | 1.44 | 1.5 | 1.435 | 3579515 |
| 1729895700 | 1.42 | 0.02 | 1.43 | 1.42 | 1.45 | 1.4 | 1597960 |
| 1729809300 | 1.4 | -0.05 | -3.45 | 1.445 | 1.465 | 1.4 | 5904106 |
| 1729722900 | 1.45 | -0.01 | -0.68 | 1.45 | 1.48 | 1.44 | 2236808 |
| 1729636500 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.44 | 1513815 |
| 1729550100 | 1.45 | -0.02 | -1.36 | 1.47 | 1.48 | 1.44 | 2443157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
