$9.33 +0.05 (%) Opko Health Inc - NASDAQ

Aug. 30, 2016 | 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
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
7/14/20169.759.869.679.851,495,023
7/13/20169.839.939.609.612,431,314
7/12/20169.9310.009.849.912,546,965
7/11/20169.9110.039.809.821,928,875
7/8/20169.9310.009.869.872,043,750
7/7/20169.869.959.749.861,753,042
7/6/20169.479.879.419.854,692,133
7/5/20169.649.649.439.562,472,411
7/1/20169.369.759.359.724,509,396
6/30/20169.129.469.089.343,613,448
6/29/20169.349.369.159.302,871,479
6/28/20169.059.269.019.263,725,450
6/27/20169.289.388.718.825,577,340
6/24/20169.389.589.309.465,439,416
6/23/20169.529.759.469.753,149,880
6/23/20169.529.759.469.753,149,880
6/22/20169.679.679.309.364,973,859
6/22/20169.679.679.309.364,973,859
6/21/20169.979.999.549.7011,370,687
6/20/20169.239.329.109.195,182,387
6/20/20169.239.329.109.195,182,387
6/17/20169.329.369.009.054,560,450
6/16/20169.079.338.979.284,205,580
6/15/20169.069.419.049.234,241,982
6/14/20169.229.318.839.055,440,178
6/13/20169.309.609.269.263,426,573
6/10/20169.509.559.289.304,136,469
6/9/20169.709.809.609.613,540,908
6/8/20169.9510.009.759.783,622,231
6/7/201610.0210.049.899.892,437,972
6/6/201610.0110.039.7210.035,697,060
6/3/201610.6410.649.9910.015,727,884
6/2/201610.5010.6710.4110.652,155,765
6/1/201610.5310.5910.3710.531,682,780
5/31/201610.4610.6510.4110.632,268,746
5/27/201610.5510.5510.1110.422,318,880
5/26/201610.5910.6610.4210.431,755,372
5/25/201610.5310.7910.4810.542,585,744
5/24/201610.1510.4910.1110.442,834,075
5/23/201610.1510.3310.0210.052,101,989
5/20/20169.8510.259.8510.153,252,487
5/19/20169.8810.039.769.812,646,149
5/18/20169.8610.109.8510.002,323,908
5/17/20169.8910.159.869.962,482,333
5/16/20169.8310.009.829.972,305,166
5/13/20169.569.909.559.753,333,876
5/12/201610.0010.039.339.554,798,919
5/11/201610.2910.359.919.933,838,543
5/10/201610.4810.5710.0410.384,600,174
5/9/201610.1110.3710.0110.264,676,873
5/6/20169.739.859.579.732,839,732
5/5/20169.829.859.659.753,619,514
5/4/201610.2310.299.689.805,297,251
5/3/201610.2810.6210.1810.342,561,495
5/2/201610.8010.8010.1510.464,791,876
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center