$16.37 -0.01 (%) Opko Health Inc - NYSE

Jul. 31, 2015 | 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
7/31/201516.5016.5216.2816.372,674,236
7/30/201516.5716.5816.3116.382,584,150
7/29/201516.7816.9016.5316.562,395,081
7/28/201516.7217.0916.4216.842,934,958
7/27/201516.9116.9116.4116.602,840,237
7/24/201517.3117.5116.7916.884,192,915
7/23/201517.0217.4716.8617.216,501,504
7/22/201516.3916.8416.2316.764,238,331
7/21/201516.3416.4015.9316.142,456,132
7/20/201516.6316.6316.2716.341,937,219
7/17/201516.5416.6216.3016.592,830,393
7/16/201516.7916.7916.3716.543,674,649
7/15/201516.7817.0016.5816.634,245,242
7/14/201516.5916.8516.5316.743,539,258
7/13/201516.7916.8016.4816.573,036,113
7/10/201516.8316.8616.4016.553,141,299
7/9/201516.5816.7516.4616.562,603,669
7/8/201516.6616.8416.3416.352,807,327
7/7/201516.9016.9116.4516.814,787,232
7/6/201516.0816.9516.0816.8212,185,556
7/2/201516.3316.3516.0116.254,892,938
7/1/201516.2516.5916.1216.274,874,105
6/30/201515.7116.2615.6616.085,278,102
6/29/201515.7415.9715.4715.494,265,716
6/26/201515.5416.2715.4615.9719,017,020
6/25/201515.2415.6515.2415.413,737,776
6/24/201515.4915.5415.2015.253,524,841
6/23/201515.5315.7715.5115.613,326,606
6/22/201515.6315.7115.3815.543,726,142
6/19/201515.5315.5515.2815.503,977,076
6/18/201515.4415.5615.3415.433,424,961
6/17/201515.3715.4515.2015.332,788,711
6/16/201515.5415.7315.3415.403,106,952
6/15/201515.2715.5215.1315.415,629,586
6/12/201515.6815.8315.4615.583,361,665
6/11/201516.1816.2015.5915.864,269,488
6/10/201516.1616.1715.8016.103,938,343
6/9/201516.7116.7215.8015.925,838,883
6/8/201516.6217.2016.5216.729,952,107
6/5/201516.8116.8415.8316.1912,363,406
6/4/201518.1718.6115.9416.2530,698,543
6/3/201518.6019.2018.5719.124,195,215
6/2/201518.2118.8818.2018.623,954,566
6/1/201517.9218.4217.8718.313,322,922
5/29/201517.7217.9617.4617.682,586,343
5/28/201517.5717.8017.3717.742,201,983
5/27/201517.5817.9117.3217.892,383,064
5/26/201517.7017.9217.5517.732,229,173
5/22/201517.5517.8917.5017.781,916,988
5/21/201517.9918.2917.3517.584,809,477
5/20/201517.4018.1517.2518.025,129,040
5/19/201517.4217.7217.2017.354,500,043
5/18/201516.8917.3416.8017.303,129,027
5/15/201516.8417.2416.5316.925,230,822
5/14/201515.8316.7215.6016.685,826,819
5/13/201514.6915.8114.6915.677,501,530
5/12/201514.0714.8914.0414.813,492,203
5/11/201514.1114.4014.1114.302,839,666
5/8/201514.2514.3514.0414.132,310,828
5/7/201514.1014.2413.9414.142,675,490
5/6/201513.9014.1313.8514.002,678,061
5/5/201514.1914.2213.8313.882,390,333
5/4/201514.0514.4614.0314.272,155,656
5/1/201513.8414.0613.8114.032,049,012
4/30/201514.3814.4013.7113.762,992,609
4/29/201514.3914.5414.2514.371,473,959
4/28/201514.5714.7014.2014.532,298,527
4/27/201515.0215.1314.3214.393,253,053
4/24/201514.7514.9914.6514.831,420,857
4/23/201514.6714.7614.6514.661,436,966
4/22/201514.4814.7014.4814.601,257,710
4/21/201514.3414.5514.2314.431,767,050
4/20/201514.3214.3614.2014.331,366,305
4/17/201514.5714.6914.1914.283,355,198
4/16/201514.7814.8514.5814.641,259,949
4/15/201514.7214.9014.7014.761,725,794
4/14/201514.5814.7914.5014.751,564,842
4/13/201514.2614.6214.2614.502,092,767
4/10/201514.2914.4014.1614.251,927,688
4/9/201514.3014.3914.1614.262,286,222
4/8/201514.3114.5214.2114.331,781,010
4/7/201514.3114.4314.2414.281,374,299
4/6/201514.2614.4614.1714.301,615,790
4/2/201514.3714.5014.2714.331,838,154
4/1/201514.2414.4314.0014.272,152,137
3/31/201514.5614.7214.1514.172,055,338
3/30/201514.7714.7814.5614.713,633,361
3/27/201514.3714.7014.2814.492,297,080
3/26/201513.9414.5713.8414.273,252,892
3/25/201514.7514.8513.8413.884,524,160
3/24/201515.0115.2014.6814.765,144,286
3/23/201514.6315.1514.5514.938,414,647
3/20/201514.7414.7814.3914.524,484,455
3/19/201514.5914.7614.4914.671,851,057
3/18/201514.4814.5814.3214.422,004,585
3/17/201514.6014.7314.5014.661,378,979
3/16/201514.6714.7814.5414.671,570,258
3/13/201514.5914.9014.4514.632,438,451
3/12/201514.1114.6214.0114.603,062,322
3/11/201514.0914.1913.9414.092,094,137
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!