$14.83 +0.17 (%) Opko Health Inc - NYSE

Apr. 24, 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
4/24/201514.7514.9914.6514.831,420,857
4/23/201514.6714.7614.6514.661,436,966
4/22/201514.4814.7014.4814.601,257,710
4/21/201514.3414.5514.2314.431,767,050
4/20/201514.3214.3614.2014.331,366,305
4/17/201514.5714.6914.1914.283,355,198
4/16/201514.7814.8514.5814.641,259,949
4/15/201514.7214.9014.7014.761,725,794
4/14/201514.5814.7914.5014.751,564,842
4/13/201514.2614.6214.2614.502,092,767
4/10/201514.2914.4014.1614.251,927,688
4/9/201514.3014.3914.1614.262,286,222
4/8/201514.3114.5214.2114.331,781,010
4/7/201514.3114.4314.2414.281,374,299
4/6/201514.2614.4614.1714.301,615,790
4/2/201514.3714.5014.2714.331,838,154
4/1/201514.2414.4314.0014.272,152,137
3/31/201514.5614.7214.1514.172,055,338
3/30/201514.7714.7814.5614.713,633,361
3/27/201514.3714.7014.2814.492,297,080
3/26/201513.9414.5713.8414.273,252,892
3/25/201514.7514.8513.8413.884,524,160
3/24/201515.0115.2014.6814.765,144,286
3/23/201514.6315.1514.5514.938,414,647
3/20/201514.7414.7814.3914.524,484,455
3/19/201514.5914.7614.4914.671,851,057
3/18/201514.4814.5814.3214.422,004,585
3/17/201514.6014.7314.5014.661,378,979
3/16/201514.6714.7814.5414.671,570,258
3/13/201514.5914.9014.4514.632,438,451
3/12/201514.1114.6214.0114.603,062,322
3/11/201514.0914.1913.9414.092,094,137
3/10/201513.9014.0513.7413.982,682,924
3/9/201514.3314.3313.8713.983,278,604
3/6/201514.3314.4914.0714.113,099,719
3/5/201514.4914.6714.2514.322,767,687
3/4/201514.2414.5214.1314.373,120,617
3/3/201514.0514.4113.9214.405,366,415
3/2/201514.0814.4913.4214.445,842,210
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center