$10.79 0.00 (%) Opko Health Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPK historical data

Date Open High Low Close Volume
12/5/201610.5210.8510.4610.793,190,165
12/2/201610.3410.4910.2310.402,916,618
12/1/201610.4410.5410.1810.313,469,097
11/30/201610.5510.5910.3710.392,363,220
11/29/201610.6210.7110.4710.512,291,313
11/28/201610.8710.9010.5410.622,893,286
11/25/201610.7010.9710.6510.833,256,377
11/23/201610.0810.7510.0110.704,056,329
11/22/201610.3410.3710.1410.202,561,967
11/21/201610.4610.5310.3610.441,893,128
11/18/201610.5010.6910.2310.482,909,567
11/17/201610.3410.5410.2810.462,920,622
11/16/201610.0910.6110.0710.253,950,029
11/15/201610.2210.4810.1110.234,781,377
11/14/20169.4110.469.3710.387,239,584
11/11/20169.359.489.179.455,788,358
11/10/20169.619.749.359.384,178,331
11/9/20169.289.759.269.585,991,863
11/8/20169.729.738.929.136,535,645
11/7/20169.949.949.699.734,733,849
11/4/20169.549.789.499.783,410,856
11/3/20169.499.609.399.554,687,816
11/2/20169.569.629.439.442,665,966
11/1/20169.359.579.349.562,495,848
10/31/20169.479.499.359.421,935,569
10/28/20169.409.559.309.462,286,827
10/27/20169.339.459.159.412,662,057
10/26/20169.339.429.229.262,518,970
10/25/20169.379.529.289.401,940,557
10/24/20169.409.569.409.411,629,262
10/21/20169.399.449.329.392,180,585
10/20/20169.469.489.199.452,861,006
10/19/20169.379.399.139.292,594,851
10/18/20169.429.459.259.402,649,055
10/17/20169.489.569.259.313,376,076
10/14/20169.609.699.429.452,443,475
10/13/20169.529.669.419.562,640,828
10/12/20169.709.749.479.562,490,076
10/11/20169.949.999.579.662,784,678
10/10/20169.8710.029.859.952,552,071
10/7/20169.849.939.539.918,360,437
10/6/201610.5910.6610.4110.432,665,695
10/5/201610.6910.9110.6710.743,947,539
10/4/201610.7010.7510.5110.592,437,840
10/3/201610.5910.7510.5710.693,319,734
9/30/201610.5910.6510.4710.592,460,966
9/29/201610.8010.8410.4510.604,120,678
9/28/201611.1811.1810.8310.873,834,832
9/27/201611.1011.3111.0811.193,101,207
9/26/201611.0011.1010.9211.062,234,835
9/23/201610.7911.2010.7911.094,326,469
9/22/201610.6510.9510.6210.863,963,896
9/21/201610.4310.6910.3910.683,228,033
9/20/201610.3410.5010.3110.503,733,083
9/19/201610.1410.3910.1410.312,755,566
9/16/201610.1610.3210.1510.213,875,120
9/15/201610.2010.3110.1110.223,793,068
9/14/201610.0210.239.9610.198,146,174
9/13/20169.8010.099.7610.044,469,058
9/12/20169.669.909.559.893,835,900
9/9/20169.799.899.739.753,584,068
9/8/20169.619.959.569.913,113,978
9/7/20169.399.609.389.592,632,994
9/6/20169.329.489.199.363,026,899
9/2/20169.349.399.169.332,061,175
9/1/20169.319.549.199.293,515,257
8/31/20169.269.269.079.102,793,264
8/30/20169.339.469.259.332,283,571
8/29/20169.109.319.089.282,236,769
8/26/20169.099.289.009.123,116,659
8/25/20169.249.308.919.034,821,504
8/24/20169.539.659.159.244,786,171
8/23/20169.889.919.379.525,377,079
8/22/20169.809.849.709.801,978,563
8/19/20169.859.889.769.831,426,215
8/18/20169.859.969.819.861,367,691
8/17/201610.0010.059.829.861,906,569
8/16/201610.0010.079.9810.002,037,134
8/15/201610.1010.1010.0110.081,973,712
8/12/201610.0510.069.9710.061,451,533
8/11/20169.9710.069.9210.052,157,292
8/10/201610.1910.199.909.923,882,521
8/9/201610.5110.5410.1210.145,258,668
8/8/201610.1910.2210.0510.114,715,590
8/5/201610.0010.129.9510.113,415,471
8/4/20169.9110.049.889.972,983,360
8/3/20169.829.989.779.982,600,461
8/2/201610.0110.059.799.883,367,855
8/1/20169.9310.099.8710.073,156,625
7/29/20169.899.969.769.952,153,115
7/28/20169.979.999.839.891,666,069
7/27/201610.1010.109.859.952,476,090
7/26/201610.0410.089.929.972,132,915
7/25/201610.0110.059.909.951,701,127
7/22/20169.9510.009.829.971,491,923
7/21/20169.9910.109.809.892,317,472
7/20/201610.0010.009.809.932,552,843
7/19/201610.0210.069.899.893,164,614
7/18/201610.0010.089.9610.042,326,783
7/15/20169.829.989.769.951,648,107
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center