$9.33 +0.63 (%) Opko Health Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPK historical data

Date Open High Low Close Volume
12/17/20148.759.448.689.337,371,009
12/16/20148.838.898.628.703,981,576
12/15/20149.319.418.758.8610,345,285
12/12/20148.258.308.168.182,117,204
12/11/20148.398.468.298.291,205,890
12/10/20148.508.558.328.332,058,553
12/9/20148.398.598.358.552,909,423
12/8/20148.408.578.398.422,949,280
12/5/20148.338.428.328.421,314,246
12/4/20148.378.388.308.331,701,807
12/3/20148.328.388.298.331,268,257
12/2/20148.278.388.258.361,214,121
12/1/20148.408.408.238.261,996,250
11/28/20148.378.488.338.381,121,780
11/26/20148.388.408.348.371,382,114
11/25/20148.308.378.258.341,400,070
11/24/20148.118.308.118.302,006,708
11/21/20148.248.258.108.151,365,518
11/20/20148.148.188.088.131,840,998
11/19/20148.208.228.138.162,225,546
11/18/20148.218.288.208.231,793,733
11/17/20148.238.288.208.211,378,553
11/14/20148.338.368.218.291,863,534
11/13/20148.398.498.328.341,229,143
11/12/20148.508.538.328.372,433,519
11/11/20148.688.708.478.532,325,909
11/10/20148.388.738.308.636,270,480
11/7/20148.308.348.198.323,296,993
11/6/20148.408.448.328.421,653,311
11/5/20148.378.448.298.381,729,135
11/4/20148.348.388.318.361,248,178
11/3/20148.328.428.328.371,373,296
10/31/20148.508.528.358.351,538,197
10/30/20148.338.408.228.391,720,289
10/29/20148.438.478.338.391,365,081
10/28/20148.408.498.398.462,007,315
10/27/20148.338.418.298.391,429,150
10/24/20148.398.438.358.401,492,922
10/23/20148.258.408.238.361,926,639
10/22/20148.398.398.208.222,284,412
10/21/20148.408.418.328.391,404,972
10/20/20148.248.408.218.361,268,871
10/17/20148.388.408.188.251,999,240
10/16/20148.408.448.218.312,281,032
10/15/20148.338.578.258.513,502,546
10/14/20148.278.498.228.431,963,568
10/13/20148.178.398.028.182,183,104
10/10/20148.228.338.058.162,310,886
10/9/20148.478.598.268.272,002,678
10/8/20148.258.508.218.482,303,991
10/7/20148.358.378.258.252,043,109
10/6/20148.448.468.358.361,243,130
10/3/20148.428.568.348.381,884,018
10/2/20148.428.478.248.323,357,928
10/1/20148.518.538.308.392,453,373
9/30/20148.638.678.518.512,307,675
9/29/20148.538.678.478.643,017,491
9/26/20148.558.698.508.604,495,575
9/25/20148.258.548.258.533,793,684
9/24/20148.278.288.098.193,031,755
9/23/20148.458.468.258.252,216,836
9/22/20148.398.398.158.291,941,923
9/19/20148.498.578.358.423,028,962
9/18/20148.608.638.458.481,676,897
9/17/20148.588.708.538.541,879,137
9/16/20148.508.568.468.501,787,629
9/15/20148.648.658.428.521,888,492
9/12/20148.628.638.548.591,546,441
9/11/20148.578.628.508.621,298,595
9/10/20148.598.668.518.591,677,565
9/9/20148.678.688.518.551,817,318
9/8/20148.628.728.558.692,339,577
9/5/20148.578.608.358.512,837,929
9/4/20148.748.748.558.582,123,461
9/3/20148.888.888.688.704,080,404
9/2/20148.878.898.778.821,982,514
8/29/20148.888.978.838.901,064,468
8/28/20148.778.898.778.861,257,288
8/27/20149.039.038.838.891,606,891
8/26/20148.929.078.898.971,732,397
8/25/20148.808.988.808.881,994,749
8/22/20148.848.858.758.811,458,407
8/21/20148.898.938.758.822,132,102
8/20/20148.969.018.828.883,619,842
8/19/20149.109.179.019.061,880,156
8/18/20149.069.219.059.172,231,395
8/15/20149.199.209.059.083,477,600
8/14/20149.119.159.019.111,554,786
8/13/20149.129.208.899.182,235,417
8/12/20149.309.408.819.084,870,490
8/11/20149.539.629.279.363,192,478
8/8/20149.229.489.169.463,201,802
8/7/20149.049.249.049.202,803,165
8/6/20148.909.108.849.051,552,731
8/5/20148.798.908.758.891,783,538
8/4/20148.818.898.728.841,565,047
8/1/20148.828.918.608.742,140,423
7/31/20148.868.988.778.821,739,033
7/30/20149.119.198.918.941,686,042
7/29/20149.009.168.949.051,687,653
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center