$7.76 +0.06 (%) Opko Health Inc - NYSE

Feb. 9, 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
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
12/4/201511.0411.2910.9711.282,644,367
12/3/201511.4111.4910.8211.054,832,737
12/2/201511.0311.3711.0111.213,308,714
12/1/201510.9611.1510.7411.093,520,629
11/30/201511.0111.2010.8310.943,171,812
11/27/201510.9511.0910.9210.981,285,512
11/25/201510.9411.0910.8911.092,614,222
11/24/201511.0011.0610.7010.843,184,858
11/23/201510.8511.2010.7711.073,651,683
11/20/201510.8111.0510.7210.883,358,851
11/19/201511.0711.0810.5810.764,024,516
11/18/201510.8711.1210.7311.124,021,708
11/17/201510.7910.9810.6410.814,142,004
11/16/201510.5210.6810.2810.634,300,693
11/13/201510.9310.9310.5510.725,097,161
11/12/201510.9711.4310.9410.988,186,871
11/11/201510.8711.0510.6510.908,428,512
11/10/201510.5210.7510.3810.7211,019,740
11/9/201510.1210.349.749.958,184,500
11/6/20159.619.999.479.964,575,230
11/5/20159.769.949.559.664,728,670
11/4/20159.749.879.549.663,595,297
11/3/20159.709.999.649.723,865,635
11/2/20159.509.799.459.763,947,508
10/30/20159.399.489.269.453,645,817
10/29/20159.629.889.349.394,228,778
10/28/20159.259.699.059.694,066,278
10/27/20159.269.298.989.264,464,324
10/26/20159.619.659.219.294,100,171
10/23/20159.149.489.079.454,131,352
10/22/20159.239.258.679.037,032,373
10/21/20159.689.749.029.157,269,154
10/20/201510.1510.159.469.527,794,392
10/19/20159.6210.209.5210.159,950,508
10/16/20159.599.839.359.398,519,092
10/15/20159.169.629.099.287,946,294
10/14/20158.629.108.629.057,280,016
10/13/20158.608.898.518.514,771,086
10/12/20158.949.088.688.743,963,217
10/9/20158.638.928.528.903,455,554
10/8/20158.788.798.468.644,320,652
10/7/20158.808.988.538.795,398,149
10/6/20158.959.088.408.707,183,300
10/5/20159.149.248.768.8811,751,916
10/2/20158.419.118.239.107,630,013
10/1/20158.428.538.208.487,515,127
9/30/20158.608.938.238.418,540,053
9/29/20158.628.998.268.428,865,441
9/28/20159.019.098.398.589,745,165
9/25/201510.2010.238.849.0811,396,219
9/24/20159.579.989.509.846,692,619
9/23/20159.769.809.489.554,416,600
9/22/20159.8110.049.579.754,459,557
9/21/201510.4210.459.769.946,287,286
9/18/201510.4810.7010.3510.487,356,653
9/17/201510.1610.5510.1410.453,428,603
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center