Register to chat with like-minded investors on our interactive forums.
OPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.22 | -0.01 | -0.81% | 1.20 | 1.23 | 1.19 | 4,748,572 |
| Apr 24 2024 | 1.23 | -0.02 | -1.60% | 1.26 | 1.2696 | 1.21 | 6,063,786 |
| Apr 23 2024 | 1.25 | 0.02 | 1.63% | 1.23 | 1.26 | 1.23 | 2,386,975 |
| Apr 22 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.28 | 1.22 | 3,627,002 |
| Apr 19 2024 | 1.24 | 0.01 | 0.81% | 1.20 | 1.2415 | 1.20 | 2,663,385 |
| Apr 18 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.26 | 1.20 | 4,091,122 |
| Apr 17 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.26 | 1.21 | 4,732,618 |
| Apr 16 2024 | 1.21 | -0.04 | -2.81% | 1.25 | 1.25 | 1.20 | 4,052,878 |
| Apr 15 2024 | 1.245 | 0.02 | 1.22% | 1.24 | 1.27 | 1.21 | 3,721,944 |
| Apr 12 2024 | 1.23 | -0.06 | -4.28% | 1.26 | 1.2694 | 1.21 | 4,736,820 |
| Apr 11 2024 | 1.285 | 0.01 | 1.18% | 1.27 | 1.29 | 1.21 | 3,358,423 |
| Apr 10 2024 | 1.27 | -0.11 | -7.97% | 1.33 | 1.34 | 1.21 | 12,155,562 |
| Apr 09 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.43 | 1.36 | 14,155,480 |
| Apr 08 2024 | 1.40 | 0.05 | 3.70% | 1.37 | 1.43 | 1.355 | 8,682,165 |
| Apr 05 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.37 | 1.334 | 4,259,221 |
| Apr 04 2024 | 1.36 | 0.01 | 0.74% | 1.35 | 1.40 | 1.345 | 6,164,947 |
| Apr 03 2024 | 1.35 | 0.00 | 0.00% | 1.33 | 1.40 | 1.32 | 11,587,436 |
| Apr 02 2024 | 1.35 | 0.04 | 3.05% | 1.26 | 1.37 | 1.23 | 10,990,665 |
| Apr 01 2024 | 1.31 | 0.11 | 9.17% | 1.195 | 1.3587 | 1.19 | 14,475,478 |
| Mar 28 2024 | 1.20 | 0.13 | 12.15% | 1.13 | 1.25 | 1.12 | 28,878,291 |
| Mar 27 2024 | 1.07 | 0.06 | 5.94% | 1.00 | 1.11 | 1.00 | 11,910,803 |
| Mar 26 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9902 | 3,587,125 |
| Mar 25 2024 | 1.01 | 0.05 | 4.71% | 0.9596 | 1.01 | 0.915 | 29,824,804 |
| Mar 22 2024 | 0.9646 | 0.0346 | 3.72% | 0.98 | 0.987 | 0.9213 | 25,542,006 |
| Mar 21 2024 | 0.93 | 0.04 | 4.49% | 0.89 | 1.01 | 0.89 | 21,705,120 |
| Mar 20 2024 | 0.89 | 0.0197 | 2.26% | 0.8797 | 0.9238 | 0.8668 | 17,242,648 |
| Mar 19 2024 | 0.8703 | 0.0048 | 0.55% | 0.8687 | 0.883 | 0.8601 | 9,341,668 |
| Mar 18 2024 | 0.8655 | -0.0293 | -3.27% | 0.9023 | 0.907 | 0.8613 | 10,697,921 |
| Mar 15 2024 | 0.8948 | 0.0094 | 1.06% | 0.9026 | 0.9192 | 0.8902 | 9,806,096 |
| Mar 14 2024 | 0.8854 | -0.0339 | -3.69% | 0.9298 | 0.9298 | 0.8807 | 10,624,935 |
| Mar 13 2024 | 0.9193 | -0.0086 | -0.93% | 0.9385 | 0.94 | 0.9105 | 9,748,849 |
| Mar 12 2024 | 0.9279 | -0.014 | -1.49% | 0.9323 | 0.94 | 0.9212 | 6,000,645 |
| Mar 11 2024 | 0.9419 | -0.0156 | -1.63% | 0.9578 | 0.9654 | 0.94 | 7,648,566 |
| Mar 08 2024 | 0.9575 | 0.0062 | 0.65% | 0.9649 | 0.9999 | 0.9302 | 8,911,676 |
| Mar 07 2024 | 0.9513 | 0.0123 | 1.31% | 0.9558 | 0.984 | 0.941 | 6,688,018 |
| Mar 06 2024 | 0.939 | 0.0041 | 0.44% | 0.9662 | 0.968 | 0.9301 | 12,618,117 |
| Mar 05 2024 | 0.9349 | -0.0651 | -6.51% | 0.9904 | 1.01 | 0.9203 | 15,539,340 |
| Mar 04 2024 | 1.00 | 0.0071 | 0.72% | 0.98 | 1.01 | 0.98 | 3,206,163 |
| Mar 01 2024 | 0.9929 | -0.0071 | -0.71% | 0.9995 | 1.01 | 0.9862 | 8,758,030 |
| Feb 29 2024 | 1.00 | 0.0145 | 1.47% | 1.00 | 1.02 | 0.984 | 4,999,413 |
| Feb 28 2024 | 0.9855 | -0.0645 | -6.14% | 1.00 | 1.01 | 0.9511 | 12,926,878 |
| Feb 27 2024 | 1.05 | 0.05 | 5.37% | 1.01 | 1.07 | 0.99 | 10,324,403 |
| Feb 26 2024 | 0.9965 | 0.0505 | 5.34% | 0.964 | 1.01 | 0.96 | 7,262,083 |
| Feb 23 2024 | 0.946 | -0.0241 | -2.48% | 0.9967 | 1.00 | 0.941 | 6,484,499 |
| Feb 22 2024 | 0.9701 | -0.0399 | -3.95% | 1.02 | 1.04 | 0.9619 | 8,693,701 |
| Feb 21 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.035 | 0.936 | 26,671,034 |
| Feb 20 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.05 | 1.0189 | 2,720,431 |
| Feb 16 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.04 | 1.01 | 1,969,544 |
| Feb 15 2024 | 1.02 | -0.01 | -0.97% | 1.05 | 1.07 | 1.00 | 3,026,687 |
| Feb 14 2024 | 1.03 | 0.03 | 3.00% | 1.015 | 1.03 | 1.00 | 1,928,972 |
| Feb 13 2024 | 1.00 | -0.04 | -3.85% | 1.03 | 1.04 | 1.00 | 2,527,284 |
| Feb 12 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.05 | 1.03 | 2,873,670 |
| Feb 09 2024 | 1.05 | 0.03 | 2.94% | 1.02 | 1.07 | 1.0104 | 3,555,691 |
| Feb 08 2024 | 1.02 | 0.02 | 2.00% | 0.991 | 1.04 | 0.9904 | 4,065,198 |
| Feb 07 2024 | 1.00 | 0.0224 | 2.29% | 0.99 | 1.02 | 0.921 | 16,223,907 |
| Feb 06 2024 | 0.9776 | 0.0051 | 0.52% | 0.98 | 1.01 | 0.97 | 8,631,541 |
| Feb 05 2024 | 0.9725 | -0.0225 | -2.26% | 1.00 | 1.01 | 0.9725 | 8,354,808 |
| Feb 02 2024 | 0.995 | -0.015 | -1.49% | 1.00 | 1.01 | 0.966 | 15,005,465 |
| Feb 01 2024 | 1.01 | -0.01 | -0.98% | 1.04 | 1.05 | 0.9899 | 7,115,690 |
| Jan 31 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.06 | 1.01 | 4,781,378 |
| Jan 30 2024 | 1.01 | -0.01 | -0.98% | 1.045 | 1.05 | 0.9854 | 3,425,377 |
| Jan 29 2024 | 1.02 | 0.04 | 3.60% | 0.9895 | 1.05 | 0.9659 | 10,707,856 |
