Opko Health Inc $8.99

up +0.22


11/7/2014 04:02 PM  |  NYSE : OPK  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPK historical data

Date Open High Low Close Volume
7/11/20148.809.198.718.995,841,430
7/10/20148.648.998.598.772,589,276
7/9/20148.598.838.578.702,020,782
7/8/20148.688.728.458.563,146,127
7/7/20148.878.948.668.682,690,052
7/3/20148.838.988.788.951,032,724
7/2/20148.838.888.738.771,640,975
7/1/20148.908.998.858.871,400,193
6/30/20149.059.098.828.842,386,164
6/27/20148.839.168.839.103,068,660
6/26/20148.708.958.638.881,569,244
6/25/20148.738.768.528.713,069,352
6/24/20149.099.118.758.784,715,741
6/23/20149.239.399.029.053,802,166
6/20/20149.209.289.069.2313,801,429
6/19/20149.299.349.139.282,301,148
6/18/20149.389.449.179.401,680,723
6/17/20149.179.529.169.472,675,993
6/16/20148.989.358.959.202,417,470
6/13/20149.139.178.949.031,087,861
6/12/20149.059.118.829.103,361,576
6/11/20149.209.319.019.072,126,023
6/10/20149.299.319.139.211,550,858
6/9/20149.289.489.249.351,831,098
6/6/20149.289.469.189.231,294,104
6/5/20148.859.328.849.252,986,458
6/4/20148.818.908.748.771,484,600
6/3/20148.538.908.458.852,736,971
6/2/20148.708.758.448.551,925,947
5/30/20148.858.868.508.621,921,224
5/29/20148.908.958.848.841,208,785
5/28/20148.879.008.858.891,780,165
5/27/20148.839.008.788.922,761,491
5/23/20148.648.878.508.742,985,127
5/22/20148.308.588.258.572,981,233
5/21/20148.378.448.208.322,373,234
5/20/20148.358.418.208.271,799,844
5/19/20148.188.408.188.361,133,332
5/16/20148.198.238.008.171,440,197
5/15/20148.208.258.048.171,663,859
5/14/20148.288.408.168.181,507,780
5/13/20148.458.538.308.332,173,440
5/12/20148.228.488.228.411,916,955
5/9/20147.988.257.908.241,646,004
5/8/20148.208.338.008.011,990,229
5/7/20148.368.368.108.231,630,137
5/6/20148.468.468.118.161,641,075
5/5/20148.258.478.208.381,668,669
5/2/20148.468.478.258.261,031,428
5/1/20148.288.398.128.391,532,240
4/30/20148.208.288.098.272,037,857
4/29/20148.158.348.138.312,555,488
4/28/20148.098.257.828.081,945,534
4/25/20148.258.267.988.052,346,525
4/24/20148.258.328.108.241,753,551
4/23/20148.298.338.108.161,980,073
4/22/20148.448.508.228.313,053,758
4/21/20148.228.428.048.381,710,317
4/17/20148.298.378.058.143,320,138
4/16/20148.398.418.168.333,608,794
4/15/20148.378.407.838.176,633,309
4/14/20148.978.988.118.374,952,071
4/11/20149.109.208.728.874,088,730
4/10/20149.629.659.139.212,463,711
4/9/20149.559.709.469.671,753,028
4/8/20149.399.639.269.502,942,512
4/7/20149.209.399.039.242,356,555
4/4/20149.589.739.089.192,712,871
4/3/20149.609.629.329.492,393,537
4/2/20149.739.839.459.602,168,778
4/1/20149.279.729.239.712,767,411
3/31/20149.039.358.929.322,591,247
3/28/20149.049.188.818.962,095,032
3/27/20149.079.248.889.052,158,297
3/26/20149.359.389.069.082,249,829
3/25/20149.419.509.079.292,065,800
3/24/20149.489.509.069.292,931,069
3/21/20149.729.749.239.354,000,916
3/20/20149.659.909.549.672,171,835
3/19/20149.859.929.659.722,693,979
3/18/201410.0910.149.909.932,808,033
3/17/20149.7710.159.769.963,959,959
3/14/20149.619.839.529.663,727,742
3/13/20149.529.609.219.322,370,566
3/12/20149.079.419.019.412,077,273
3/11/20149.249.479.059.141,739,029
3/10/20149.249.439.099.241,980,080
3/7/20149.129.288.919.192,634,995
3/6/20149.459.488.938.994,003,487
3/5/20149.509.529.349.401,905,017
3/4/20149.579.869.419.463,398,507
3/3/20149.259.509.209.402,805,036
2/28/20149.4610.259.319.528,308,338
2/27/20148.969.378.839.353,085,913
2/26/20149.069.158.888.962,190,764
2/25/20148.929.158.849.062,861,359
2/24/20148.759.078.718.942,937,491
2/21/20148.919.208.828.833,964,615
2/20/20148.458.788.368.712,403,390
2/19/20148.618.648.458.482,770,356
Trading Center