$10.75 -0.09 (%) Opko Health Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201610.8210.9810.5810.753,121,938
4/28/201610.9211.1110.7210.842,921,792
4/27/201611.1111.2210.8710.894,290,381
4/26/201611.2211.3611.0511.223,114,279
4/25/201611.2511.2811.0311.121,856,936
4/22/201611.2911.3611.1611.251,905,766
4/21/201611.0111.3910.9211.293,400,129
4/20/201611.0311.1010.9111.042,441,408
4/19/201611.0911.1010.8610.932,675,598
4/18/201610.8711.0810.8311.052,866,999
4/15/201610.8010.8910.6310.801,975,956
4/14/201610.9610.9910.7510.822,100,690
4/13/201610.8210.9810.6910.962,856,903
4/12/201610.8210.8610.5710.792,862,792
4/11/201610.7911.0710.7010.753,195,087
4/8/201610.7310.8810.6010.733,471,628
4/7/201610.5410.7710.4710.633,582,119
4/6/201610.3010.6810.2510.684,572,352
4/5/201610.2210.4410.2010.284,621,334
4/4/201610.2810.6210.2610.403,614,447
4/1/201610.2510.4810.1310.414,186,166
3/31/20169.9610.569.8610.396,923,240
3/30/20169.9910.499.839.9012,035,091
3/29/201611.1611.1610.2811.075,945,477
3/28/201611.5711.7211.1411.165,489,085
3/24/201611.3311.3910.9611.284,749,788
3/23/201611.6311.8411.3011.335,306,795
3/22/201611.1011.8511.0811.606,605,157
3/21/201611.0011.3310.9811.214,035,532
3/18/201611.1511.4711.0211.047,505,854
3/17/201610.2811.0610.2010.997,544,896
3/16/20169.9610.339.8610.233,394,131
3/15/201610.1210.159.799.943,494,864
3/14/201610.1710.3010.0910.272,617,606
3/11/201610.1010.249.9610.212,524,021
3/10/201610.0710.149.709.953,081,891
3/9/201610.0410.199.9110.042,539,739
3/8/201610.1010.249.969.962,792,868
3/7/20169.6910.779.6710.216,465,451
3/4/20169.639.899.569.703,026,712
3/3/20169.759.819.529.602,565,724
3/2/20169.269.709.259.684,766,811
3/1/20169.259.358.589.355,630,769
2/29/20169.379.529.249.306,132,211
2/26/20169.179.389.019.312,696,343
2/25/20168.899.168.859.143,140,752
2/24/20168.738.968.568.842,920,948
2/23/20169.069.128.818.832,867,178
2/22/20169.029.379.029.163,383,422
2/19/20168.708.938.598.822,358,771
2/18/20168.758.988.568.733,385,753
2/17/20167.969.117.948.786,772,311
2/16/20167.937.997.737.993,568,689
2/12/20168.148.187.837.892,721,558
2/11/20167.758.047.648.002,860,603
2/10/20167.868.157.787.852,880,328
2/9/20167.748.187.657.763,962,768
2/8/20168.238.247.577.703,665,947
2/5/20168.448.548.168.263,868,337
2/4/20167.718.477.648.444,165,507
2/3/20167.747.827.427.792,673,585
2/2/20167.807.887.617.662,820,303
2/1/20167.948.007.737.922,804,719
1/29/20167.778.077.648.043,588,324
1/28/20168.048.057.637.693,601,939
1/27/20167.908.087.717.862,656,917
1/26/20167.978.107.708.012,390,360
1/25/20168.118.307.867.965,473,331
1/22/20168.008.347.868.243,174,448
1/21/20167.778.067.587.835,058,473
1/20/20167.668.027.127.886,864,127
1/19/20168.298.337.657.834,655,577
1/15/20167.878.277.588.238,204,687
1/14/20168.328.407.568.236,739,482
1/13/20168.878.958.228.294,980,701
1/12/20168.638.878.318.735,026,352
1/11/20169.109.178.418.606,176,629
1/8/20168.909.208.778.824,358,962
1/7/20168.979.198.638.836,985,288
1/6/20169.709.848.959.149,264,975
1/5/20169.9710.099.749.824,127,353
1/4/20169.9210.199.8110.003,978,888
12/31/201510.1510.2410.0410.052,329,018
12/30/201510.2910.319.9810.142,937,324
12/29/201510.2010.3710.1310.342,225,494
12/28/201510.2410.2410.0010.132,136,151
12/24/201510.1510.2410.1210.181,055,645
12/23/20159.8510.199.7710.123,068,293
12/22/201510.1310.159.909.942,723,540
12/21/201510.0310.309.8810.203,404,457
12/18/20159.9410.259.909.984,963,919
12/17/201510.2010.249.8410.042,755,349
12/16/20159.7510.229.7410.143,573,080
12/15/20159.749.929.619.743,643,550
12/14/201510.1710.269.479.607,877,576
12/11/201510.7510.8210.4010.424,373,025
12/10/201510.8010.9510.6610.862,660,060
12/9/201511.1011.1010.7510.803,389,905
12/8/201510.8911.2710.8611.182,698,170
12/7/201511.3511.3610.9211.002,965,689
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center