OPK

Opko Health Historical Data

OPK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 3.72 -0.03 -0.8% 3.69 3.795 3.65 2,431,693
Sep 24 2021 3.75 -0.13 -3.35% 3.83 3.84 3.75 2,356,672
Sep 23 2021 3.88 0.08 2.11% 3.80 3.90 3.78 2,006,591
Sep 22 2021 3.80 -0.02 -0.52% 3.79 3.89 3.74 2,183,132
Sep 21 2021 3.82 0.03 0.79% 3.79 3.87 3.775 2,055,948
Sep 20 2021 3.79 -0.15 -3.81% 3.85 3.885 3.72 3,745,250
Sep 17 2021 3.94 0.12 3.14% 3.82 3.97 3.725 9,731,727
Sep 16 2021 3.82 0.08 2.14% 3.69 3.83 3.69 2,590,547
Sep 15 2021 3.74 0.26 7.47% 3.53 3.8199 3.48 5,441,651
Sep 14 2021 3.48 -0.10 -2.79% 3.58 3.61 3.44 3,069,233
Sep 13 2021 3.58 0.02 0.56% 3.61 3.64 3.53 3,432,274
Sep 10 2021 3.56 -0.10 -2.73% 3.69 3.70 3.55 3,172,931
Sep 09 2021 3.66 0.10 2.81% 3.56 3.8068 3.554 6,702,111
Sep 08 2021 3.56 -0.02 -0.56% 3.58 3.615 3.54 2,737,830
Sep 07 2021 3.58 -0.09 -2.45% 3.73 3.73 3.56 3,162,848
Sep 06 2021 3.67 0.00 +0.00% 3.85 3.89 3.67 0
Sep 03 2021 3.67 -0.23 -5.9% 3.85 3.89 3.67 3,708,913
Sep 02 2021 3.90 0.05 1.3% 3.83 3.90 3.83 1,708,033
Sep 01 2021 3.85 -0.01 -0.26% 3.87 3.89 3.81 2,328,562
Aug 31 2021 3.86 0.02 0.52% 3.82 3.88 3.82 2,649,900
Aug 30 2021 3.84 -0.02 -0.52% 3.83 3.91 3.82 2,373,909
Aug 27 2021 3.86 0.08 2.12% 3.76 3.88 3.76 3,608,863
Aug 26 2021 3.78 -0.04 -1.05% 3.82 3.85 3.75 2,441,247
Aug 25 2021 3.82 0.04 1.06% 3.78 3.86 3.78 2,375,800
Aug 24 2021 3.78 -0.08 -2.07% 3.85 3.88 3.753 2,396,862
Aug 23 2021 3.86 0.19 5.18% 3.67 3.92 3.67 4,955,344
Aug 20 2021 3.67 0.22 6.38% 3.45 3.695 3.44 4,210,427
Aug 19 2021 3.45 -0.10 -2.82% 3.52 3.56 3.45 3,475,653
Aug 18 2021 3.55 -0.17 -4.57% 3.69 3.695 3.55 3,060,246
Aug 17 2021 3.72 0.08 2.2% 3.62 3.72 3.61 2,780,884
Aug 16 2021 3.64 -0.04 -1.09% 3.68 3.73 3.58 3,356,691
Aug 13 2021 3.68 -0.07 -1.87% 3.74 3.78 3.67 2,183,344
Aug 12 2021 3.75 0.02 0.54% 3.69 3.78 3.68 1,648,912
Aug 11 2021 3.73 0.03 0.81% 3.74 3.75 3.655 2,229,797
Aug 10 2021 3.70 -0.04 -1.07% 3.73 3.73 3.665 1,683,027
Aug 09 2021 3.74 -0.07 -1.84% 3.77 3.805 3.675 2,686,169
Aug 06 2021 3.81 0.05 1.33% 3.72 3.85 3.69 3,643,385
Aug 05 2021 3.76 0.14 3.87% 3.63 3.79 3.61 3,577,893
Aug 04 2021 3.62 0.01 0.28% 3.61 3.655 3.54 2,841,184
Aug 03 2021 3.61 0.06 1.69% 3.54 3.62 3.485 3,777,096
Aug 02 2021 3.55 0.11 3.2% 3.54 3.56 3.45 5,452,226
Jul 30 2021 3.44 -0.29 -7.77% 3.40 3.52 3.26 11,383,413
Jul 29 2021 3.73 -0.16 -4.11% 3.99 3.99 3.70 4,626,363
Jul 28 2021 3.89 0.27 7.46% 3.66 3.90 3.66 5,132,521
Jul 27 2021 3.62 0.05 1.4% 3.62 3.65 3.53 5,002,465
Jul 26 2021 3.57 -0.07 -1.92% 3.67 3.73 3.56 2,649,872
Jul 23 2021 3.64 -0.04 -1.09% 3.70 3.73 3.61 2,314,601
Jul 22 2021 3.68 -0.04 -1.08% 3.70 3.76 3.63 3,086,163
Jul 21 2021 3.72 0.11 3.05% 3.60 3.72 3.57 3,252,185
Jul 20 2021 3.61 0.08 2.27% 3.52 3.62 3.49 4,532,874
Jul 19 2021 3.53 0.03 0.86% 3.46 3.60 3.42 3,859,848
Jul 16 2021 3.50 -0.04 -1.13% 3.59 3.59 3.455 4,319,467
Jul 15 2021 3.54 0.02 0.57% 3.53 3.59 3.48 3,524,687
Jul 14 2021 3.52 -0.14 -3.83% 3.70 3.705 3.51 4,508,590
Jul 13 2021 3.66 -0.14 -3.68% 3.77 3.79 3.65 4,897,410
Jul 12 2021 3.80 -0.21 -5.24% 4.01 4.02 3.75 6,329,503
Jul 09 2021 4.01 0.12 3.08% 3.92 4.04 3.88 3,135,443
Jul 08 2021 3.89 0.04 1.04% 3.80 3.97 3.78 4,776,111
Jul 07 2021 3.85 -0.08 -2.04% 3.92 3.93 3.72 5,876,523
Jul 06 2021 3.93 -0.08 -2.0% 3.96 3.985 3.88 3,301,438
Jul 05 2021 4.01 0.00 +0.00% 4.18 4.20 3.97 0
Jul 02 2021 4.01 -0.23 -5.42% 4.18 4.20 3.97 6,038,212
Jul 01 2021 4.24 0.19 4.69% 4.03 4.24 3.99 5,161,853
Jun 30 2021 4.05 -0.03 -0.74% 4.06 4.08 3.93 4,334,106


Your Recent History
NASDAQ
OPK
Opko Healt..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.