Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opko Health Inc (NQ: OPK )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.810 7.850 7.750 7.770 1,682,157 -0.06(-0.77%)
Apr 27, 2017 7.790 7.870 7.730 7.830 1,890,448 +0.00(+0.00%)
Apr 26, 2017 7.780 7.880 7.760 7.830 2,625,865 +0.00(+0.00%)
Apr 25, 2017 7.560 7.897 7.524 7.830 3,486,499 +0.25(+3.30%)
Apr 24, 2017 7.610 7.626 7.410 7.580 3,007,857 +0.11(+1.47%)
Apr 21, 2017 7.650 7.650 7.400 7.470 2,281,725 -0.16(-2.10%)
Apr 20, 2017 7.600 7.650 7.460 7.630 3,385,178 +0.11(+1.46%)
Apr 19, 2017 7.160 7.590 7.110 7.520 5,421,531 +0.41(+5.77%)
Apr 18, 2017 7.380 7.400 7.110 7.110 5,941,758 -0.35(-4.69%)
Apr 17, 2017 7.620 7.620 7.410 7.460 2,603,771 -0.16(-2.10%)
Apr 13, 2017 7.640 7.660 7.510 7.620 3,044,692 -0.04(-0.52%)
Apr 12, 2017 7.550 7.765 7.530 7.660 2,927,436 +0.11(+1.46%)
Apr 11, 2017 7.590 7.665 7.445 7.550 4,559,574 -0.04(-0.53%)
Apr 10, 2017 7.620 7.690 7.570 7.590 2,685,972 +0.00(+0.00%)
Apr 07, 2017 7.600 7.760 7.510 7.590 4,399,790 -0.02(-0.26%)
Apr 06, 2017 7.630 7.660 7.520 7.610 3,810,939 +0.00(+0.00%)
Apr 05, 2017 7.730 7.850 7.600 7.610 4,204,700 -0.12(-1.55%)
Apr 04, 2017 7.690 7.830 7.680 7.730 2,535,792 -0.02(-0.26%)
Apr 03, 2017 8.000 8.035 7.730 7.750 4,587,480 -0.25(-3.12%)
Mar 31, 2017 7.990 8.050 7.940 8.000 1,989,831 +0.03(+0.38%)
Mar 30, 2017 8.060 8.130 7.960 7.970 2,928,448 -0.14(-1.73%)
Mar 29, 2017 8.260 8.260 8.080 8.110 3,189,414 -0.20(-2.41%)
Mar 28, 2017 8.080 8.400 8.060 8.310 4,239,195 +0.17(+2.09%)
Mar 27, 2017 7.810 8.150 7.770 8.140 3,258,362 +0.29(+3.69%)
Mar 24, 2017 7.700 7.925 7.680 7.850 2,826,536 +0.20(+2.61%)
Mar 23, 2017 7.800 7.825 7.650 7.650 3,440,973 -0.21(-2.67%)
Mar 22, 2017 7.970 7.980 7.770 7.860 3,081,437 +0.00(+0.00%)
Mar 21, 2017 8.000 8.020 7.690 7.860 5,739,416 -0.14(-1.75%)
Mar 20, 2017 8.160 8.195 7.940 8.000 2,790,817 -0.12(-1.48%)
Mar 17, 2017 8.480 8.510 8.030 8.120 10,586,824 -0.24(-2.87%)
Mar 16, 2017 8.140 8.390 8.130 8.360 5,903,092 +0.27(+3.34%)
Mar 15, 2017 8.080 8.140 8.010 8.090 4,076,986 +0.02(+0.25%)
Mar 14, 2017 8.140 8.540 7.955 8.070 13,591,926 +0.15(+1.89%)
Mar 13, 2017 7.950 8.037 7.850 7.920 2,979,375 -0.03(-0.38%)
Mar 10, 2017 7.890 7.980 7.870 7.950 3,243,064 +0.10(+1.27%)
Mar 09, 2017 7.970 8.080 7.770 7.850 4,697,382 -0.07(-0.88%)
Mar 08, 2017 7.990 8.050 7.850 7.920 4,575,226 +0.15(+1.93%)
Mar 07, 2017 7.600 7.970 7.590 7.770 6,020,663 +0.16(+2.10%)
Mar 06, 2017 7.570 7.650 7.400 7.610 6,069,010 +0.16(+2.15%)
Mar 03, 2017 7.530 7.750 7.350 7.450 8,587,400 +0.03(+0.34%)
Mar 02, 2017 8.010 8.020 7.130 7.425 16,586,153 -0.94(-11.29%)
Mar 01, 2017 8.610 8.640 8.290 8.370 6,145,729 -0.02(-0.24%)
Feb 28, 2017 8.670 8.690 8.380 8.390 3,782,906 -0.25(-2.89%)
Feb 27, 2017 8.380 8.640 8.380 8.640 3,855,173 +0.20(+2.37%)
Feb 24, 2017 8.450 8.525 8.365 8.440 2,744,733 -0.08(-0.94%)
Feb 23, 2017 8.430 8.540 8.320 8.520 2,523,782 +0.07(+0.83%)
Feb 22, 2017 8.570 8.610 8.445 8.450 3,079,809 -0.19(-2.20%)
Feb 21, 2017 8.870 8.920 8.630 8.640 3,845,762 -0.17(-1.93%)
Feb 17, 2017 8.810 8.810 8.810 0 +0.06(+0.69%)
Feb 16, 2017 8.660 8.838 8.620 8.750 3,418,896 +0.09(+1.04%)
Feb 15, 2017 8.400 8.660 8.400 8.660 3,268,964 +0.21(+2.49%)
Feb 14, 2017 8.300 8.470 8.280 8.450 2,285,825 +0.18(+2.18%)
Feb 13, 2017 8.260 8.405 8.240 8.270 2,161,800 +0.05(+0.61%)
Feb 10, 2017 8.170 8.255 8.055 8.220 3,616,400 +0.12(+1.48%)
Feb 09, 2017 8.220 8.220 8.010 8.100 5,819,701 -0.12(-1.46%)
Feb 08, 2017 8.220 8.220 7.990 8.220 6,679,736 -0.08(-0.96%)
Feb 07, 2017 8.320 8.350 8.210 8.300 3,432,961 +0.03(+0.36%)
Feb 06, 2017 8.540 8.560 8.165 8.270 7,512,684 -0.34(-3.95%)
Feb 03, 2017 8.540 8.630 8.480 8.610 2,124,451 +0.10(+1.18%)
Feb 02, 2017 8.620 8.655 8.470 8.510 2,422,154 -0.12(-1.39%)
Feb 01, 2017 8.720 8.780 8.560 8.630 3,119,004 -0.06(-0.69%)
Jan 31, 2017 8.410 8.700 8.300 8.690 3,986,067 +0.21(+2.48%)
Jan 30, 2017 8.620 8.630 8.430 8.480 3,301,523 -0.21(-2.42%)
Jan 27, 2017 8.750 8.760 8.610 8.690 2,396,674 -0.03(-0.34%)
Jan 26, 2017 8.550 8.730 8.500 8.720 3,440,537 +0.14(+1.63%)
Jan 25, 2017 8.600 8.720 8.330 8.580 6,835,025 +0.12(+1.42%)
Jan 24, 2017 8.540 8.620 8.420 8.460 6,247,083 -0.06(-0.70%)
Jan 23, 2017 8.560 8.660 8.340 8.520 4,179,319 -0.12(-1.39%)
Jan 20, 2017 8.760 8.810 8.620 8.640 2,914,551 -0.11(-1.26%)
Jan 19, 2017 8.900 8.920 8.620 8.750 6,133,248 -0.23(-2.56%)
Jan 18, 2017 8.980 9.010 8.820 8.980 2,922,402 +0.05(+0.56%)
Jan 17, 2017 9.200 9.200 8.870 8.930 6,335,989 -0.22(-2.40%)
Jan 13, 2017 9.150 9.150 9.150 0 -0.04(-0.44%)
Jan 12, 2017 9.270 9.290 9.100 9.190 2,299,311 -0.04(-0.43%)
Jan 11, 2017 9.340 9.460 9.070 9.230 4,818,080 -0.14(-1.49%)
Jan 10, 2017 9.400 9.470 9.310 9.370 3,518,875 +0.06(+0.64%)
Jan 09, 2017 9.500 9.545 9.300 9.310 4,411,940 -0.07(-0.75%)
Jan 06, 2017 9.130 9.462 9.125 9.380 6,941,846 +0.34(+3.76%)
Jan 05, 2017 9.220 9.250 9.020 9.040 5,195,920 -0.23(-2.48%)
Jan 04, 2017 9.110 9.440 9.090 9.270 6,165,268 +0.18(+1.98%)
Jan 03, 2017 9.160 9.290 8.970 9.090 9,560,619 -0.21(-2.26%)
Dec 30, 2016 9.300 9.300 9.300 0 -2.16(-18.85%)
Dec 29, 2016 11.40 11.54 11.35 11.46 1,908,116 +0.12(+1.06%)
Dec 28, 2016 11.89 11.94 11.33 11.34 3,429,553 -0.48(-4.06%)
Dec 27, 2016 12.03 12.03 11.81 11.82 1,972,614 -0.09(-0.76%)
Dec 23, 2016 11.91 11.91 11.91 0 +0.33(+2.85%)
Dec 22, 2016 11.58 11.83 11.53 11.58 2,483,029 -0.17(-1.45%)
Dec 21, 2016 11.85 12.07 11.73 11.75 5,244,986 -0.07(-0.59%)
Dec 20, 2016 11.67 11.83 11.61 11.82 2,875,702 +0.15(+1.29%)
Dec 19, 2016 11.84 11.88 11.57 11.67 4,090,421 -0.06(-0.51%)
Dec 16, 2016 11.87 11.98 11.62 11.73 27,617,144 -0.17(-1.43%)
Dec 15, 2016 11.86 12.15 11.78 11.90 6,674,015 +0.33(+2.85%)
Dec 14, 2016 11.88 12.05 11.50 11.57 7,095,941 -0.34(-2.85%)
Dec 13, 2016 11.80 12.00 11.70 11.91 6,422,487 +0.26(+2.23%)
Dec 12, 2016 11.06 11.70 11.05 11.65 6,570,075 +0.68(+6.20%)
Dec 09, 2016 10.90 11.11 10.84 10.97 2,656,609 +0.16(+1.48%)
Dec 08, 2016 10.88 10.91 10.61 10.81 3,374,033 -0.12(-1.10%)
Dec 07, 2016 11.23 11.25 10.88 10.93 4,604,992 -0.40(-3.53%)
Dec 06, 2016 10.89 11.50 10.89 11.33 6,627,328 +0.54(+5.00%)
Dec 05, 2016 10.52 10.85 10.46 10.79 3,190,165 +0.39(+3.75%)
Dec 02, 2016 10.34 10.49 10.23 10.40 2,916,618 +0.09(+0.87%)
Dec 01, 2016 10.44 10.54 10.18 10.31 3,468,997 -0.08(-0.77%)
Nov 30, 2016 10.55 10.59 10.37 10.39 2,363,190 -0.12(-1.14%)
Nov 29, 2016 10.62 10.71 10.47 10.51 2,291,313 -0.11(-1.04%)
Nov 28, 2016 10.87 10.90 10.54 10.62 2,891,261 -0.21(-1.94%)
Nov 25, 2016 10.70 10.97 10.65 10.83 3,256,377 +0.13(+1.21%)
Nov 23, 2016 10.70 10.70 10.70 0 +0.50(+4.90%)
Nov 22, 2016 10.34 10.37 10.14 10.20 2,561,767 -0.24(-2.30%)
Nov 21, 2016 10.46 10.53 10.36 10.44 1,893,028 -0.04(-0.38%)
Nov 18, 2016 10.50 10.69 10.22 10.48 2,909,567 +0.02(+0.19%)
Nov 17, 2016 10.34 10.54 10.28 10.46 2,920,422 +0.21(+2.05%)
Nov 16, 2016 10.09 10.61 10.07 10.25 3,949,779 +0.02(+0.20%)
Nov 15, 2016 10.22 10.48 10.11 10.23 4,781,377 -0.15(-1.45%)
Nov 14, 2016 9.410 10.46 9.370 10.38 7,227,684 +0.93(+9.84%)
Nov 11, 2016 9.350 9.480 9.170 9.450 5,788,358 +0.07(+0.75%)
Nov 10, 2016 9.610 9.740 9.350 9.380 4,177,031 -0.20(-2.09%)
Nov 09, 2016 9.280 9.750 9.260 9.580 5,991,783 +0.45(+4.93%)
Nov 08, 2016 9.720 9.730 8.920 9.130 6,534,659 -0.60(-6.17%)
Nov 07, 2016 9.940 9.940 9.690 9.730 4,731,549 -0.05(-0.51%)
Nov 04, 2016 9.540 9.780 9.490 9.780 3,410,856 +0.23(+2.41%)
Nov 03, 2016 9.490 9.600 9.390 9.550 4,687,816 +0.11(+1.17%)
Nov 02, 2016 9.560 9.620 9.430 9.440 2,665,966 -0.12(-1.26%)
Nov 01, 2016 9.350 9.560 9.340 9.560 2,495,848 +0.14(+1.49%)
Oct 31, 2016 9.470 9.490 9.350 9.420 1,935,569 -0.04(-0.42%)
Oct 28, 2016 9.400 9.550 9.300 9.460 2,286,827 +0.05(+0.53%)
Oct 27, 2016 9.330 9.450 9.150 9.410 2,662,057 +0.15(+1.62%)
Oct 26, 2016 9.330 9.420 9.220 9.260 2,518,970 -0.14(-1.49%)
Oct 25, 2016 9.370 9.520 9.280 9.400 1,940,557 -0.01(-0.11%)
Oct 24, 2016 9.400 9.560 9.400 9.410 1,629,262 +0.02(+0.21%)
Oct 21, 2016 9.390 9.440 9.315 9.390 2,180,585 -0.06(-0.63%)
Oct 20, 2016 9.460 9.480 9.190 9.450 2,861,006 +0.16(+1.72%)
Oct 19, 2016 9.370 9.390 9.130 9.290 2,594,851 -0.11(-1.17%)
Oct 18, 2016 9.420 9.450 9.250 9.400 2,649,055 +0.09(+0.97%)
Oct 17, 2016 9.480 9.560 9.250 9.310 3,376,076 -0.14(-1.48%)
Oct 14, 2016 9.600 9.690 9.420 9.450 2,443,475 -0.11(-1.15%)
Oct 13, 2016 9.520 9.655 9.430 9.560 2,640,828 +0.00(+0.00%)
Oct 12, 2016 9.700 9.740 9.470 9.560 2,490,076 -0.10(-1.04%)
Oct 11, 2016 9.940 9.990 9.570 9.660 2,784,678 -0.29(-2.91%)
Oct 10, 2016 9.870 10.02 9.850 9.950 2,552,071 +0.04(+0.40%)
Oct 07, 2016 9.840 9.930 9.530 9.910 8,360,437 -0.52(-4.99%)
Oct 06, 2016 10.59 10.66 10.41 10.43 2,665,695 -0.31(-2.89%)
Oct 05, 2016 10.69 10.91 10.66 10.74 3,947,539 +0.15(+1.42%)
Oct 04, 2016 10.70 10.75 10.51 10.59 2,437,840 -0.10(-0.94%)
Oct 03, 2016 10.59 10.75 10.57 10.69 3,319,234 +0.10(+0.94%)
Sep 30, 2016 10.59 10.65 10.47 10.59 2,393,225 -0.01(-0.09%)
Sep 29, 2016 10.80 10.84 10.45 10.60 4,113,831 -0.27(-2.48%)
Sep 28, 2016 11.18 11.18 10.83 10.87 3,811,502 -0.32(-2.86%)
Sep 27, 2016 11.10 11.31 11.08 11.19 3,087,786 +0.13(+1.18%)
Sep 26, 2016 11.00 11.10 10.92 11.06 2,234,835 -0.03(-0.27%)
Sep 23, 2016 10.79 11.20 10.79 11.09 4,326,469 +0.23(+2.12%)
Sep 22, 2016 10.65 10.95 10.62 10.86 3,962,796 +0.18(+1.69%)
Sep 21, 2016 10.43 10.69 10.38 10.68 3,228,033 +0.18(+1.71%)
Sep 20, 2016 10.34 10.50 10.31 10.50 3,732,783 +0.19(+1.84%)
Sep 19, 2016 10.14 10.39 10.14 10.31 2,755,566 +0.10(+0.98%)
Sep 16, 2016 10.16 10.32 10.15 10.21 3,875,120 -0.01(-0.10%)
Sep 15, 2016 10.20 10.31 10.11 10.22 3,793,068 +0.03(+0.29%)
Sep 14, 2016 10.02 10.23 9.960 10.19 8,146,174 +0.15(+1.49%)
Sep 13, 2016 9.800 10.09 9.760 10.04 4,469,058 +0.15(+1.52%)
Sep 12, 2016 9.660 9.900 9.550 9.890 3,835,900 +0.14(+1.44%)
Sep 09, 2016 9.790 9.890 9.730 9.750 3,584,068 -0.16(-1.61%)
Sep 08, 2016 9.610 9.950 9.560 9.910 3,113,978 +0.32(+3.34%)
Sep 07, 2016 9.390 9.600 9.380 9.590 2,632,894 +0.23(+2.46%)
Sep 06, 2016 9.320 9.480 9.190 9.360 3,026,899 +0.03(+0.32%)
Sep 02, 2016 9.340 9.330 9.330 9.330 2,061,200 +0.04(+0.43%)
Sep 01, 2016 9.310 9.540 9.190 9.290 3,515,157 +0.19(+2.09%)
Aug 31, 2016 9.260 9.260 9.070 9.100 2,793,264 -0.23(-2.47%)
Aug 30, 2016 9.330 9.460 9.250 9.330 2,283,571 +0.05(+0.54%)
Aug 29, 2016 9.100 9.310 9.080 9.280 2,233,749 +0.16(+1.75%)
Aug 26, 2016 9.090 9.280 9.000 9.120 3,116,659 +0.09(+1.00%)
Aug 25, 2016 9.240 9.300 8.910 9.030 4,821,344 -0.21(-2.27%)
Aug 24, 2016 9.530 9.650 9.150 9.240 4,786,171 -0.28(-2.94%)
Aug 23, 2016 9.880 9.910 9.370 9.520 5,377,079 -0.28(-2.86%)
Aug 22, 2016 9.800 9.840 9.700 9.800 1,978,563 -0.03(-0.31%)
Aug 19, 2016 9.850 9.880 9.762 9.830 1,426,215 -0.03(-0.30%)
Aug 18, 2016 9.850 9.960 9.810 9.860 1,367,691 +0.00(+0.00%)
Aug 17, 2016 10.00 10.05 9.820 9.860 1,906,569 -0.14(-1.40%)
Aug 16, 2016 10.00 10.07 9.980 10.00 2,037,134 -0.08(-0.79%)
Aug 15, 2016 10.10 10.10 10.01 10.08 1,973,712 +0.02(+0.20%)
Aug 12, 2016 10.05 10.06 9.970 10.06 1,451,533 +0.01(+0.10%)
Aug 11, 2016 9.970 10.06 9.920 10.05 2,157,292 +0.13(+1.31%)
Aug 10, 2016 10.19 10.19 9.900 9.920 3,880,521 -0.22(-2.17%)
Aug 09, 2016 10.51 10.54 10.12 10.14 5,258,668 +0.03(+0.30%)
Aug 08, 2016 10.19 10.22 10.04 10.11 4,712,446 +0.00(+0.00%)
Aug 05, 2016 10.00 10.12 9.950 10.11 3,415,471 +0.14(+1.40%)
Aug 04, 2016 9.910 10.04 9.880 9.970 2,983,360 -0.01(-0.10%)
Aug 03, 2016 9.820 9.980 9.770 9.980 2,600,461 +0.10(+1.01%)
Aug 02, 2016 10.01 10.05 9.790 9.880 3,367,855 -0.19(-1.89%)
Aug 01, 2016 9.930 10.09 9.870 10.07 3,156,625 +0.12(+1.21%)
Jul 29, 2016 9.890 9.960 9.760 9.950 2,153,115 +0.06(+0.61%)
Jul 28, 2016 9.970 9.990 9.830 9.890 1,666,069 -0.06(-0.60%)
Jul 27, 2016 10.10 10.10 9.850 9.950 2,476,090 -0.02(-0.20%)
Jul 26, 2016 10.04 10.08 9.920 9.970 2,132,915 +0.02(+0.20%)
Jul 25, 2016 10.01 10.05 9.900 9.950 1,700,195 -0.02(-0.20%)
Jul 22, 2016 9.950 10.00 9.820 9.970 1,491,923 +0.08(+0.81%)
Jul 21, 2016 9.990 10.10 9.800 9.890 2,317,472 -0.04(-0.40%)
Jul 20, 2016 10.00 10.00 9.800 9.930 2,552,843 +0.04(+0.40%)
Jul 19, 2016 10.02 10.06 9.890 9.890 3,164,614 -0.15(-1.49%)
Jul 18, 2016 10.00 10.08 9.960 10.04 2,326,783 +0.09(+0.90%)
Jul 15, 2016 9.820 9.980 9.760 9.950 1,648,107 +0.10(+1.02%)
Jul 14, 2016 9.750 9.860 9.670 9.850 1,495,023 +0.24(+2.50%)
Jul 13, 2016 9.830 9.930 9.600 9.610 2,431,314 -0.30(-3.03%)
Jul 12, 2016 9.930 10.00 9.840 9.910 2,546,965 +0.09(+0.92%)
Jul 11, 2016 9.910 10.03 9.800 9.820 1,928,875 -0.05(-0.51%)
Jul 08, 2016 9.930 10.00 9.860 9.870 2,043,750 +0.01(+0.10%)
Jul 07, 2016 9.860 9.950 9.735 9.860 1,753,042 +0.30(+3.14%)
Jul 05, 2016 9.640 9.640 9.430 9.560 2,472,411 -0.16(-1.65%)
Jul 01, 2016 9.360 9.720 9.720 9.720 4,508,900 +0.38(+4.07%)
Jun 30, 2016 9.120 9.460 9.075 9.340 3,613,078 +0.04(+0.43%)
Jun 29, 2016 9.340 9.360 9.150 9.300 2,871,229 +0.04(+0.43%)
Jun 28, 2016 9.050 9.260 9.010 9.260 3,725,450 +0.44(+4.99%)
Jun 27, 2016 9.280 9.380 8.710 8.820 5,575,240 -0.64(-6.77%)
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.