Opko Health Inc (NQ: OPK )

3.675 USD +0.035 (+0.96%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 3.730 3.730 3.610 3.640 2,315,446 -0.04(-1.09%)
Jul 22, 2021 3.700 3.760 3.630 3.680 3,086,854 -0.04(-1.08%)
Jul 21, 2021 3.570 3.720 3.570 3.720 3,252,823 +0.11(+3.05%)
Jul 20, 2021 3.490 3.620 3.490 3.610 4,533,194 +0.08(+2.27%)
Jul 19, 2021 3.450 3.600 3.420 3.530 3,861,876 +0.03(+0.86%)
Jul 16, 2021 3.590 3.590 3.455 3.500 4,324,022 -0.04(-1.13%)
Jul 15, 2021 3.530 3.590 3.480 3.540 3,525,168 +0.02(+0.57%)
Jul 14, 2021 3.700 3.705 3.510 3.520 4,511,033 -0.14(-3.83%)
Jul 13, 2021 3.770 3.790 3.650 3.660 4,898,321 -0.14(-3.68%)
Jul 12, 2021 3.990 4.020 3.750 3.800 6,330,993 -0.21(-5.24%)
Jul 09, 2021 3.920 4.040 3.880 4.010 3,136,529 +0.12(+3.08%)
Jul 08, 2021 3.790 3.970 3.780 3.890 4,778,513 +0.04(+1.04%)
Jul 07, 2021 3.910 3.930 3.720 3.850 5,877,838 -0.08(-2.04%)
Jul 06, 2021 3.960 3.985 3.880 3.930 3,215,082 -0.08(-2.00%)
Jul 02, 2021 4.180 4.200 3.970 4.010 6,038,798 -0.23(-5.42%)
Jul 01, 2021 4.030 4.240 3.990 4.240 5,166,678 +0.19(+4.69%)
Jun 30, 2021 4.060 4.080 3.930 4.050 4,334,482 -0.03(-0.74%)
Jun 29, 2021 3.960 4.180 3.935 4.080 7,685,182 +0.11(+2.77%)
Jun 28, 2021 3.800 3.970 3.780 3.970 4,043,983 +0.11(+2.85%)
Jun 25, 2021 3.760 3.860 3.740 3.860 7,925,692 +0.09(+2.39%)
Jun 24, 2021 3.740 3.780 3.650 3.770 3,895,300 +0.07(+1.89%)
Jun 23, 2021 3.850 3.880 3.690 3.700 3,962,525 -0.14(-3.65%)
Jun 22, 2021 3.830 3.900 3.780 3.840 3,709,898 +0.06(+1.59%)
Jun 21, 2021 3.760 3.790 3.690 3.780 3,954,918 +0.08(+2.16%)
Jun 18, 2021 3.750 3.800 3.590 3.700 10,433,337 -0.14(-3.65%)
Jun 17, 2021 3.740 3.840 3.710 3.840 3,325,481 +0.07(+1.86%)
Jun 16, 2021 3.680 3.780 3.640 3.770 4,243,878 +0.08(+2.17%)
Jun 15, 2021 3.700 3.730 3.590 3.690 4,804,593 +0.06(+1.65%)
Jun 14, 2021 3.720 3.730 3.570 3.630 4,748,817 -0.09(-2.42%)
Jun 11, 2021 3.770 3.790 3.690 3.720 2,374,368 -0.06(-1.59%)
Jun 10, 2021 3.790 3.790 3.655 3.780 3,424,469 -0.01(-0.26%)
Jun 09, 2021 3.780 3.880 3.765 3.790 3,579,617 -0.01(-0.26%)
Jun 08, 2021 3.840 3.870 3.680 3.800 3,443,937 -0.03(-0.78%)
Jun 07, 2021 3.610 3.870 3.570 3.830 5,784,292 +0.22(+6.09%)
Jun 04, 2021 3.680 3.710 3.600 3.610 2,848,588 -0.06(-1.63%)
Jun 03, 2021 3.720 3.765 3.650 3.670 3,434,014 -0.10(-2.65%)
Jun 02, 2021 3.640 3.780 3.570 3.770 5,975,507 +0.16(+4.43%)
Jun 01, 2021 3.850 3.860 3.580 3.610 8,224,219 -0.21(-5.50%)
May 28, 2021 3.870 3.970 3.810 3.820 2,596,302 -0.06(-1.55%)
May 27, 2021 3.880 3.890 3.810 3.880 3,187,145 +0.02(+0.52%)
May 26, 2021 3.700 3.880 3.690 3.860 3,131,042 +0.22(+6.04%)
May 25, 2021 3.800 3.820 3.610 3.640 4,551,071 -0.12(-3.19%)
May 24, 2021 3.710 3.810 3.695 3.760 3,475,845 +0.11(+3.01%)
May 21, 2021 3.720 3.780 3.650 3.650 2,088,946 -0.04(-1.08%)
May 20, 2021 3.630 3.700 3.605 3.690 2,271,066 +0.09(+2.50%)
May 19, 2021 3.540 3.650 3.530 3.600 2,628,468 -0.01(-0.28%)
May 18, 2021 3.610 3.720 3.590 3.610 3,098,937 +0.00(+0.00%)
May 17, 2021 3.640 3.710 3.545 3.610 2,888,591 -0.09(-2.43%)
May 14, 2021 3.410 3.710 3.410 3.700 4,948,360 +0.29(+8.50%)
May 13, 2021 3.350 3.470 3.320 3.410 5,064,494 +0.08(+2.40%)
May 12, 2021 3.380 3.515 3.320 3.330 9,066,658 -0.09(-2.63%)
May 11, 2021 3.430 3.535 3.400 3.420 7,134,343 -0.12(-3.25%)
May 10, 2021 3.810 3.810 3.520 3.535 9,009,823 -0.26(-6.97%)
May 07, 2021 3.920 3.930 3.770 3.800 9,207,053 -0.20(-5.00%)
May 06, 2021 4.060 4.090 3.890 4.000 4,506,927 -0.08(-1.96%)
May 05, 2021 4.030 4.166 3.950 4.080 3,914,578 +0.12(+3.03%)
May 04, 2021 4.060 4.080 3.890 3.960 6,533,105 -0.13(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.