$8.40 +0.04 (%) Opko Health Inc - NYSE

Oct. 24, 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
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
7/28/20149.129.138.828.932,119,327
7/25/20149.089.228.989.002,343,715
7/24/20149.059.269.019.133,452,775
7/23/20148.729.088.719.023,935,553
7/22/20148.778.798.628.671,732,610
7/21/20148.588.748.578.681,339,453
7/18/20148.628.758.578.621,766,639
7/17/20148.738.798.558.602,846,967
7/16/20148.828.898.688.761,760,169
7/15/20148.878.948.648.732,200,003
7/14/20149.059.108.848.861,957,430
7/11/20148.809.198.718.995,841,430
7/10/20148.648.998.598.772,589,276
7/9/20148.598.838.578.702,020,782
7/8/20148.688.728.458.563,146,127
7/7/20148.878.948.668.682,690,052
7/3/20148.838.988.788.951,032,724
7/2/20148.838.888.738.771,640,975
7/1/20148.908.998.858.871,400,193
6/30/20149.059.098.828.842,386,164
6/27/20148.839.168.839.103,068,660
6/26/20148.708.958.638.881,569,244
6/25/20148.738.768.528.713,069,352
6/24/20149.099.118.758.784,715,741
6/23/20149.239.399.029.053,802,166
6/20/20149.209.289.069.2313,801,429
6/19/20149.299.349.139.282,301,148
6/18/20149.389.449.179.401,680,723
6/17/20149.179.529.169.472,675,993
6/16/20148.989.358.959.202,417,470
6/13/20149.139.178.949.031,087,861
6/12/20149.059.118.829.103,361,576
6/11/20149.209.319.019.072,126,023
6/10/20149.299.319.139.211,550,858
6/9/20149.289.489.249.351,831,098
6/6/20149.289.469.189.231,294,104
6/5/20148.859.328.849.252,986,458
6/4/20148.818.908.748.771,484,600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center