$9.13 +0.31 (%) Opko Health Inc - NASDAQ

Jun. 28, 2016 | 10:45 AM

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
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
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center