Opko Health Inc (NQ: OPK )

4.180 USD -0.090 (-2.11%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 4.240 4.270 4.120 4.180 3,568,500 -0.09(-2.11%)
Apr 08, 2021 4.300 4.320 4.200 4.270 3,535,941 +0.00(+0.00%)
Apr 07, 2021 4.380 4.380 4.230 4.270 3,938,693 -0.10(-2.29%)
Apr 06, 2021 4.500 4.540 4.350 4.370 3,651,612 -0.18(-3.96%)
Apr 05, 2021 4.460 4.630 4.420 4.550 5,573,127 +0.17(+3.88%)
Apr 01, 2021 4.360 4.450 4.330 4.380 3,995,100 +0.09(+2.10%)
Mar 31, 2021 4.220 4.410 4.220 4.290 7,842,111 +0.07(+1.66%)
Mar 30, 2021 4.260 4.260 4.130 4.220 3,851,665 -0.03(-0.71%)
Mar 29, 2021 4.460 4.460 4.150 4.250 5,149,820 -0.21(-4.71%)
Mar 26, 2021 4.660 4.680 4.370 4.460 3,417,100 -0.07(-1.55%)
Mar 25, 2021 4.270 4.550 4.245 4.530 4,519,138 +0.15(+3.42%)
Mar 24, 2021 4.740 4.740 4.380 4.380 4,911,802 -0.27(-5.81%)
Mar 23, 2021 4.910 4.930 4.620 4.650 4,183,278 -0.29(-5.87%)
Mar 22, 2021 4.900 5.090 4.880 4.940 3,864,732 +0.09(+1.86%)
Mar 19, 2021 4.640 4.920 4.610 4.850 15,048,800 +0.22(+4.75%)
Mar 18, 2021 4.840 4.890 4.580 4.630 5,130,211 -0.27(-5.51%)
Mar 17, 2021 4.620 4.900 4.570 4.900 5,658,533 +0.26(+5.60%)
Mar 16, 2021 4.700 4.750 4.520 4.640 4,982,554 -0.08(-1.69%)
Mar 15, 2021 4.510 4.860 4.450 4.720 9,298,924 +0.28(+6.31%)
Mar 12, 2021 4.400 4.460 4.270 4.440 3,729,500 +0.00(+0.00%)
Mar 11, 2021 4.400 4.450 4.320 4.440 5,798,065 +0.13(+3.02%)
Mar 10, 2021 4.540 4.610 4.270 4.310 6,203,502 -0.21(-4.65%)
Mar 09, 2021 4.460 4.620 4.410 4.520 4,697,038 +0.17(+3.91%)
Mar 08, 2021 4.230 4.450 4.160 4.350 6,177,820 +0.13(+3.08%)
Mar 05, 2021 4.180 4.230 3.830 4.220 10,492,600 +0.03(+0.72%)
Mar 04, 2021 4.280 4.530 4.070 4.190 12,644,533 -0.13(-3.01%)
Mar 03, 2021 4.570 4.600 4.320 4.320 7,694,858 -0.30(-6.49%)
Mar 02, 2021 4.690 4.830 4.610 4.620 6,185,239 -0.08(-1.70%)
Mar 01, 2021 4.570 4.750 4.550 4.700 6,354,341 +0.20(+4.44%)
Feb 26, 2021 4.560 4.660 4.430 4.500 6,665,700 +0.08(+1.81%)
Feb 25, 2021 4.520 4.750 4.380 4.420 8,260,046 -0.16(-3.49%)
Feb 24, 2021 4.620 4.720 4.510 4.580 7,094,623 +0.01(+0.22%)
Feb 23, 2021 4.570 4.760 4.380 4.570 11,541,803 -0.16(-3.38%)
Feb 22, 2021 4.990 5.140 4.630 4.730 12,528,999 -0.08(-1.66%)
Feb 19, 2021 5.090 5.330 4.660 4.810 16,874,900 -0.55(-10.26%)
Feb 18, 2021 5.490 5.620 5.350 5.360 7,155,995 -0.21(-3.77%)
Feb 17, 2021 5.610 5.660 5.450 5.570 6,246,068 -0.09(-1.59%)
Feb 16, 2021 5.660 5.790 5.490 5.660 6,262,185 +0.05(+0.89%)
Feb 12, 2021 5.520 5.740 5.450 5.610 3,860,300 +0.09(+1.63%)
Feb 11, 2021 5.670 5.770 5.480 5.520 5,138,861 -0.16(-2.82%)
Feb 10, 2021 5.790 5.880 5.510 5.680 5,694,766 -0.02(-0.35%)
Feb 09, 2021 5.500 5.770 5.410 5.700 5,548,399 +0.11(+1.97%)
Feb 08, 2021 5.400 5.620 5.270 5.590 6,542,534 +0.29(+5.47%)
Feb 05, 2021 5.190 5.348 5.140 5.300 4,499,300 +0.14(+2.71%)
Feb 04, 2021 5.340 5.420 5.080 5.160 7,092,542 -0.16(-3.01%)
Feb 03, 2021 5.350 5.570 5.240 5.320 7,544,695 +0.05(+0.95%)
Feb 02, 2021 6.020 6.070 5.210 5.270 16,494,859 -0.72(-12.02%)
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.