$14.56 -0.28 (%) Opko Health Inc - NYSE

Feb. 27, 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
2/27/201514.8014.8514.4314.563,575,392
2/26/201515.1415.2114.6314.844,375,009
2/25/201514.6615.2314.5415.034,194,982
2/24/201514.6914.7914.4414.612,660,187
2/23/201514.2314.8614.2114.714,301,943
2/20/201514.3614.4414.1814.202,210,542
2/19/201514.0714.4014.0114.362,927,904
2/18/201513.9914.1013.7514.052,305,598
2/17/201513.9114.1413.8514.002,700,810
2/13/201514.0414.0513.1013.806,689,264
2/12/201514.3214.3813.7914.084,563,049
2/11/201514.3614.7113.9414.185,552,561
2/10/201514.3814.4013.9014.366,397,048
2/9/201513.5514.5913.5114.219,319,386
2/6/201513.4713.9913.2013.507,663,204
2/5/201512.9613.5412.8413.479,197,661
2/4/201512.3512.8912.1712.775,432,587
2/3/201512.7012.7411.7012.358,723,378
2/2/201512.2712.6512.0412.634,300,886
1/30/201511.8912.3211.8012.133,889,442
1/29/201511.7111.9511.4811.864,831,937
1/28/201511.4811.5511.1011.343,999,720
1/27/201511.2411.6011.2211.383,398,364
1/26/201510.9211.3810.8611.372,946,414
1/23/201510.6110.9910.5910.843,348,324
1/22/201510.3610.6210.2210.612,989,767
1/21/201510.2510.4010.1510.292,343,375
1/20/201510.1010.299.9610.242,319,734
1/16/20159.9310.139.9110.022,748,413
1/15/201510.3310.359.899.972,585,837
1/14/201510.2010.4010.1410.302,606,972
1/13/201510.2710.4410.0210.192,810,261
1/12/201510.1410.3910.1210.273,331,030
1/9/201510.0910.1410.0010.102,074,614
1/8/201510.1510.159.9610.062,493,229
1/7/20159.9910.159.9510.092,006,325
1/6/201510.0910.229.819.912,741,472
1/5/20159.9010.259.8810.062,567,825
1/2/201510.0310.109.829.932,008,921
12/31/20149.9810.169.929.994,555,889
12/30/20149.779.919.719.851,995,855
12/29/20149.729.839.659.782,248,125
12/26/20149.659.759.579.651,751,198
12/24/20149.539.739.499.632,144,144
12/23/20149.919.969.369.424,391,491
12/22/20149.679.899.479.795,059,348
12/19/20149.469.649.369.605,033,818
12/18/20149.529.589.149.465,087,579
12/17/20148.759.448.679.337,371,009
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center