Opko Health Inc (NQ: OPK )

0.8655 -0.0293 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 0.9023 0.9070 0.8613 0.8655 10,699,205 -0.03(-3.27%)
Mar 15, 2024 0.9000 0.9192 0.8902 0.8948 9,806,743 +0.01(+1.06%)
Mar 14, 2024 0.9298 0.9298 0.8807 0.8854 10,625,291 -0.03(-3.69%)
Mar 13, 2024 0.9385 0.9400 0.9105 0.9193 9,749,492 -0.01(-0.93%)
Mar 12, 2024 0.9323 0.9400 0.9212 0.9279 6,001,968 -0.01(-1.49%)
Mar 11, 2024 0.9600 0.9654 0.9400 0.9419 7,653,800 -0.02(-1.63%)
Mar 08, 2024 0.9649 0.9999 0.9302 0.9575 8,912,876 +0.01(+0.65%)
Mar 07, 2024 0.9558 0.9840 0.9410 0.9513 6,687,990 +0.01(+1.31%)
Mar 06, 2024 0.9700 0.9680 0.9301 0.9390 12,617,867 +0.00(+0.44%)
Mar 05, 2024 0.9904 1.010 0.9203 0.9349 15,539,081 -0.07(-6.51%)
Mar 04, 2024 0.9800 1.010 0.9800 1.000 3,205,589 +0.01(+0.72%)
Mar 01, 2024 0.9995 1.010 0.9862 0.9929 8,760,495 -0.01(-0.71%)
Feb 29, 2024 1.000 1.020 0.9840 1.000 4,998,405 +0.01(+1.47%)
Feb 28, 2024 1.000 1.010 0.9511 0.9855 12,925,817 -0.06(-6.14%)
Feb 27, 2024 1.010 1.070 0.9900 1.050 10,323,589 +0.05(+5.37%)
Feb 26, 2024 0.9600 1.010 0.9600 0.9965 7,261,822 +0.05(+5.34%)
Feb 23, 2024 0.9967 1.000 0.9410 0.9460 6,491,788 -0.02(-2.48%)
Feb 22, 2024 1.020 1.040 0.9619 0.9701 8,693,388 -0.04(-3.95%)
Feb 21, 2024 1.030 1.035 0.9360 1.010 26,670,676 -0.02(-1.94%)
Feb 20, 2024 1.020 1.050 1.019 1.030 2,720,266 +0.02(+1.98%)
Feb 16, 2024 1.020 1.040 1.010 1.010 1,971,095 -0.01(-0.98%)
Feb 15, 2024 1.050 1.070 1.000 1.020 3,024,997 -0.01(-0.97%)
Feb 14, 2024 1.010 1.030 1.000 1.030 1,928,889 +0.03(+3.00%)
Feb 13, 2024 1.030 1.040 1.000 1.000 2,527,728 -0.04(-3.85%)
Feb 12, 2024 1.040 1.050 1.030 1.040 2,873,664 -0.01(-0.95%)
Feb 09, 2024 1.020 1.070 1.010 1.050 3,556,050 +0.03(+2.94%)
Feb 08, 2024 0.9900 1.040 0.9904 1.020 4,063,517 +0.02(+2.00%)
Feb 07, 2024 0.9900 1.020 0.9210 1.000 16,219,290 +0.02(+2.29%)
Feb 06, 2024 0.9800 1.010 0.9700 0.9776 8,625,554 +0.01(+0.52%)
Feb 05, 2024 1.000 1.010 0.9725 0.9725 8,354,159 -0.02(-2.26%)
Feb 02, 2024 1.000 1.010 0.9660 0.9950 15,007,481 -0.02(-1.49%)
Feb 01, 2024 1.040 1.050 0.9899 1.010 7,115,684 -0.01(-0.98%)
Jan 31, 2024 1.010 1.060 1.010 1.020 4,781,376 +0.01(+0.99%)
Jan 30, 2024 1.040 1.050 0.9854 1.010 3,425,067 -0.01(-0.98%)
Jan 29, 2024 0.9900 1.050 0.9659 1.020 10,706,747 +0.04(+3.60%)
Jan 26, 2024 1.000 1.000 0.9800 0.9846 11,059,612 -0.00(-0.26%)
Jan 25, 2024 1.010 1.010 0.9650 0.9872 15,917,987 -0.01(-1.18%)
Jan 24, 2024 1.030 1.060 0.9901 0.9990 5,692,735 -0.00(-0.10%)
Jan 23, 2024 1.010 1.020 0.9830 1.000 6,682,834 -0.01(-0.99%)
Jan 22, 2024 1.000 1.020 0.9714 1.010 6,690,620 +0.01(+1.30%)
Jan 19, 2024 0.9989 1.010 0.9548 0.9970 5,866,063 +0.02(+1.61%)
Jan 18, 2024 1.020 1.050 0.9523 0.9812 8,306,955 -0.00(-0.47%)
Jan 17, 2024 0.9450 1.010 0.9421 0.9858 9,780,449 +0.05(+4.78%)
Jan 16, 2024 0.9750 0.9868 0.9335 0.9408 8,130,525 -0.04(-3.80%)
Jan 12, 2024 0.9600 1.015 0.9530 0.9780 13,523,594 +0.02(+2.56%)
Jan 11, 2024 1.020 1.030 0.9269 0.9536 30,029,716 -0.06(-5.58%)
Jan 10, 2024 1.060 1.090 0.9714 1.010 24,778,792 -0.03(-2.88%)
Jan 09, 2024 1.000 1.110 0.9876 1.040 20,117,100 +0.04(+4.00%)
Jan 08, 2024 0.9300 1.030 0.9127 1.000 78,181,784 +0.11(+12.54%)
Jan 05, 2024 0.9157 0.9488 0.8516 0.8886 161,274,816 -0.02(-2.00%)
Jan 04, 2024 1.220 1.220 0.8736 0.9067 89,565,280 -0.59(-39.55%)
Jan 03, 2024 1.550 1.560 1.490 1.500 3,327,181 -0.07(-4.46%)
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.