OPK - OPKO Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20203.50003.71003.32003.54003.540016,505,500
Jul 01, 20203.72004.04003.32003.43003.430035,106,900
Jun 30, 20203.00003.52002.99003.41003.410029,639,600
Jun 29, 20202.79003.07002.75002.95002.950015,326,200
Jun 26, 20202.65002.85002.63002.78002.780015,371,100
Jun 25, 20202.56002.69002.51002.68002.68008,904,700
Jun 24, 20202.60002.69002.53002.56002.56008,556,300
Jun 23, 20202.64002.73002.59002.63002.63009,477,500
Jun 22, 20202.46002.64002.38002.63002.630014,007,200
Jun 19, 20202.55002.57002.38002.38002.380025,751,900
Jun 18, 20202.54002.63002.53002.56002.56007,897,900
Jun 17, 20202.50002.62002.50002.56002.56006,082,100
Jun 16, 20202.65002.66002.49002.55002.55006,052,900
Jun 15, 20202.41002.60002.38002.60002.60008,412,900
Jun 12, 20202.60002.62002.33002.48002.48009,068,400
Jun 11, 20202.66002.69002.46002.49002.490012,165,200
Jun 10, 20202.63002.90002.61002.77002.770015,433,300
Jun 09, 20202.86002.90002.57002.64002.640018,086,400
Jun 08, 20202.41002.71002.41002.70002.700025,218,400
Jun 05, 20202.30002.42002.27002.35002.350013,555,600
Jun 04, 20202.27002.32002.18002.27002.270014,211,500
Jun 03, 20202.40002.44002.26002.26002.260013,727,600
Jun 02, 20202.40002.49002.36002.42002.420010,959,700
Jun 01, 20202.44002.47002.33002.42002.420012,871,100
May 29, 20202.21002.30002.16002.28002.280010,180,100
May 28, 20202.26002.27002.15002.15002.15008,207,700
May 27, 20202.34002.37002.08002.29002.290010,901,400
May 26, 20202.47002.49002.30002.32002.320012,679,800
May 22, 20202.66002.66002.46002.56002.56009,832,900
May 21, 20202.73002.78002.62002.66002.66007,763,600
May 20, 20202.67002.79002.64002.72002.720011,337,500
May 19, 20202.74002.80002.59002.60002.600012,193,100
May 18, 20202.72002.85002.61002.77002.770019,354,600
May 15, 20202.58002.68002.45002.62002.620013,686,800
May 14, 20202.38002.74002.32002.56002.560034,349,400
May 13, 20202.52002.59002.22002.32002.320016,220,600
May 12, 20202.37002.65002.36002.43002.430021,321,200
May 11, 20202.10002.43002.09002.39002.390015,087,000
May 08, 20202.13002.13002.00002.10002.100011,282,600
May 07, 20202.19002.31001.91001.95001.950018,357,200
May 06, 20202.40002.42002.31002.34002.34008,930,400
May 05, 20202.41002.49002.28002.30002.300010,879,500
May 04, 20202.15002.36002.09002.36002.360010,864,800
May 01, 20202.16002.20002.03002.13002.13008,820,200
Apr 30, 20202.23002.26002.16002.22002.22008,723,900
Apr 29, 20202.23002.38002.06002.25002.250022,327,300
Apr 28, 20202.25002.34002.12002.17002.17009,691,900
Apr 27, 20202.10002.27002.04002.20002.200011,011,300
Apr 24, 20202.08002.09001.94002.06002.06008,596,700
Apr 23, 20202.11002.20002.02002.06002.060012,568,700
Apr 22, 20202.03002.10001.97002.08002.080010,008,800
Apr 21, 20202.08002.11001.91001.98001.980017,581,000
Apr 20, 20201.70002.06001.68001.98001.980034,124,000
Apr 17, 20201.68001.71001.58001.70001.70009,491,600
Apr 16, 20201.62001.72001.60001.68001.68007,557,400
Apr 15, 20201.59001.68001.41001.63001.630012,027,300
Apr 14, 20201.50001.74001.49001.71001.710024,526,000
Apr 13, 20201.44001.49001.39001.48001.48006,740,000
Apr 09, 20201.40001.45001.36001.43001.43009,677,500
Apr 08, 20201.29001.40001.27001.39001.390010,687,000
Apr 07, 20201.36001.36001.25001.27001.270011,074,400
Apr 06, 20201.26001.35001.20001.35001.350014,106,600
Apr 03, 20201.20001.29001.12001.16001.160016,872,100
Apr 02, 20201.20001.20001.14001.15001.150012,167,700
Apr 01, 20201.28001.28001.20001.21001.210013,581,600
Mar 31, 20201.35001.35001.30001.34001.340011,440,000
Mar 30, 20201.37001.39001.32001.36001.360011,709,100
Mar 27, 20201.38001.45001.37001.40001.400011,915,300
Mar 26, 20201.38001.41001.35001.38001.38008,649,000
Mar 25, 20201.40001.45001.35001.36001.360014,508,300
Mar 24, 20201.44001.48001.37001.42001.420014,629,900
Mar 23, 20201.44001.45001.35001.40001.400021,104,700
Mar 20, 20201.54001.69001.37001.40001.400034,093,300
Mar 19, 20201.47001.60001.43001.47001.470015,565,200
Mar 18, 20201.72001.77001.43001.57001.570020,991,700
Mar 17, 20201.73001.84001.54001.81001.810033,857,400
Mar 16, 20201.79002.10001.61001.70001.700031,926,600
Mar 13, 20202.12002.18001.61001.90001.9000111,178,100
Mar 12, 20201.64001.66001.40001.42001.420015,712,600
Mar 11, 20201.63001.94001.60001.69001.690023,658,200
Mar 10, 20201.93002.00001.52001.71001.710027,681,300
Mar 09, 20202.84002.90002.06002.22002.220064,340,400
Mar 06, 20202.79002.91002.22002.32002.3200103,868,200
Mar 05, 20201.57002.19001.55002.06002.060052,198,200
Mar 04, 20201.51001.72001.49001.66001.660014,753,100
Mar 03, 20201.55001.58001.45001.48001.48004,506,900
Mar 02, 20201.50001.56001.46001.56001.56004,823,000
Feb 28, 20201.54001.54001.44001.50001.50006,579,600
Feb 27, 20201.41001.58001.38001.44001.44006,710,100
Feb 26, 20201.43001.43001.37001.38001.38004,203,000
Feb 25, 20201.52001.53001.36001.39001.39005,938,600
Feb 24, 20201.55001.56001.48001.50001.50005,082,300
Feb 21, 20201.60001.64001.56001.63001.63002,930,800
Feb 20, 20201.58001.60001.53001.58001.58002,210,300
Feb 19, 20201.60001.61001.58001.60001.60001,746,700
Feb 18, 20201.59001.59001.55001.59001.59001,525,200
Feb 14, 20201.58001.59001.54001.57001.57001,999,600
Feb 13, 20201.61001.62001.57001.57001.57002,006,600
Feb 12, 20201.61001.64001.60001.62001.62001,623,500
Feb 11, 20201.63001.65001.59001.61001.61002,792,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...