Opko Health, Inc. - Common Stock (OPK)

1.7450
-0.0250 (-1.41%)
NASDAQ · Last Trade: Nov 5th, 4:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Opko Health, Inc. - Common Stock (OPK)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20261.741.801.731.774,827,1041.77
11/03/20261.751.811.711.724,155,9121.72
11/02/20261.681.731.681.723,081,6431.72
10/30/20261.661.691.641.662,149,1301.66
10/29/20261.621.671.611.661,976,7231.66
10/28/20261.601.661.591.622,546,5741.62
10/27/20261.631.641.591.614,158,9131.61
10/26/20261.651.671.631.631,916,8501.63
10/23/20261.611.651.601.631,802,9591.63
10/22/20261.601.671.581.632,194,6261.63
10/21/20261.661.661.591.602,484,8471.60
10/20/20261.631.731.621.664,351,7711.66
10/19/20261.551.621.531.614,023,7961.61
10/16/20261.731.771.501.5312,004,4531.53
10/15/20261.651.701.481.6155,388,9111.61
10/14/20261.311.371.301.371,635,6031.37
10/13/20261.381.391.321.321,558,5291.32
10/12/20261.381.391.361.381,011,5321.38
10/09/20261.381.421.371.381,093,6271.38
10/08/20261.371.401.341.372,470,7031.37
10/07/20261.421.431.381.392,223,1991.39
10/06/20261.591.591.461.462,455,4191.46
10/05/20261.561.591.541.571,645,1021.57
10/02/20261.581.581.551.561,398,9951.56
10/01/20261.611.611.551.572,496,1251.57
9/30/20261.631.641.601.612,387,5321.61
9/29/20261.621.641.611.621,727,8831.62
9/28/20261.641.651.621.631,608,8671.63
9/25/20261.651.661.621.641,531,4891.64
9/24/20261.691.701.621.642,695,1371.64
9/23/20261.711.741.681.701,783,7221.70
9/22/20261.701.751.691.733,476,9571.73
9/21/20261.671.691.641.691,781,1661.69
9/18/20261.621.681.611.675,344,2041.67
9/17/20261.641.651.611.621,710,3491.62
9/16/20261.591.651.581.612,289,2961.61
9/15/20261.571.591.541.571,424,4411.57
9/14/20261.591.601.541.562,147,2921.56
9/11/20261.491.581.471.575,180,7811.57
9/10/20261.531.531.481.491,449,0221.49
9/09/20261.581.591.531.541,415,8141.54
9/08/20261.631.631.541.592,575,6611.59
9/04/20261.591.651.571.642,350,1231.64
9/03/20261.711.731.591.617,548,2391.61
9/02/20261.551.721.541.697,144,3571.69
9/01/20261.471.531.471.523,055,9881.52
8/31/20261.481.491.461.472,361,6911.47
8/28/20261.491.501.461.482,415,2261.48
8/27/20261.491.531.491.502,710,2131.50
8/26/20261.501.521.471.512,889,6911.51
8/25/20261.491.511.471.492,243,3311.49
8/24/20261.491.511.471.481,919,9231.48
8/21/20261.471.521.461.482,659,8141.48
8/20/20261.441.481.421.462,540,7301.46
8/19/20261.371.481.361.463,365,7031.46
8/18/20261.381.391.351.361,602,0951.36
8/17/20261.351.381.321.363,043,9731.36
8/14/20261.391.401.321.383,284,0221.38
8/13/20261.411.431.391.401,618,3401.40
8/12/20261.391.411.381.391,834,6401.39
8/11/20261.391.411.371.391,840,6951.39
8/10/20261.361.401.361.392,562,0771.39
8/07/20261.321.411.321.372,699,9661.37
8/06/20261.351.381.321.322,559,1201.32