OPK - OPKO Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.15002.18002.05002.10002.10002,521,900
Oct 17, 20192.14002.17002.08002.17002.17002,905,900
Oct 16, 20192.07002.13002.05002.07002.07002,441,300
Oct 15, 20192.04002.10002.04002.07002.07001,920,600
Oct 14, 20192.05002.09002.00002.04002.04002,385,100
Oct 11, 20192.08002.13002.04002.05002.05002,790,500
Oct 10, 20192.00002.06001.98002.05002.05003,650,600
Oct 09, 20192.00002.05001.98002.00002.00003,053,100
Oct 08, 20192.09002.14001.99001.99001.99003,298,300
Oct 07, 20192.13002.23002.07002.11002.11005,140,200
Oct 04, 20192.11002.16002.05002.15002.15003,445,200
Oct 03, 20192.12002.16002.03002.10002.10004,522,200
Oct 02, 20191.99002.14001.98002.13002.13004,161,300
Oct 01, 20192.09002.16002.00002.00002.00003,479,400
Sep 30, 20192.10002.12002.03002.09002.09002,510,700
Sep 27, 20192.05002.15002.04002.08002.08002,366,100
Sep 26, 20192.15002.15002.06002.07002.07002,186,100
Sep 25, 20192.12002.15002.09002.12002.12002,351,300
Sep 24, 20192.15002.15002.07002.11002.11002,535,800
Sep 23, 20192.01002.15002.01002.13002.13002,974,200
Sep 20, 20192.04002.08002.00002.02002.020010,457,300
Sep 19, 20192.11002.12002.01002.05002.05003,038,300
Sep 18, 20192.18002.21002.09002.10002.10002,839,500
Sep 17, 20192.27002.27002.16002.17002.17003,200,800
Sep 16, 20192.17002.30002.15002.27002.27003,896,700
Sep 13, 20192.19002.27002.12002.17002.17004,275,200
Sep 12, 20192.13002.20002.08002.18002.18004,416,300
Sep 11, 20192.01002.15002.00002.14002.14004,371,400
Sep 10, 20191.90002.02001.87002.01002.01003,514,000
Sep 09, 20191.85001.94001.81001.91001.91002,884,400
Sep 06, 20191.88001.92001.84001.86001.86001,957,500
Sep 05, 20191.84001.87001.84001.86001.86001,945,000
Sep 04, 20191.84001.87001.82001.83001.83002,367,500
Sep 03, 20191.81001.84001.79001.81001.81003,340,300
Aug 30, 20191.80001.85001.79001.84001.84001,722,000
Aug 29, 20191.83001.83001.77001.81001.81002,716,200
Aug 28, 20191.76001.82001.75001.78001.78003,760,200
Aug 27, 20191.85001.85001.75001.75001.75002,434,500
Aug 26, 20191.85001.86001.80001.84001.84003,298,000
Aug 23, 20191.94001.96001.83001.83001.83003,195,300
Aug 22, 20192.02002.03001.92001.95001.95003,500,300
Aug 21, 20192.02002.04001.98002.02002.02001,567,700
Aug 20, 20192.01002.01001.96002.00002.00002,443,200
Aug 19, 20191.97002.03001.95002.02002.02002,773,800
Aug 16, 20191.92001.98001.90001.96001.96002,553,100
Aug 15, 20191.89001.92001.84001.90001.90003,563,600
Aug 14, 20191.82001.92001.82001.87001.87003,951,200
Aug 13, 20191.84001.87001.81001.86001.86002,639,400
Aug 12, 20191.81001.87001.78001.83001.83005,556,200
Aug 09, 20191.91001.93001.77001.79001.79004,107,500
Aug 08, 20191.99002.03001.86001.91001.91003,841,600
Aug 07, 20191.97001.98001.89001.95001.95004,834,400
Aug 06, 20192.01002.03001.89001.95001.95005,288,500
Aug 05, 20191.92001.98001.89001.94001.94004,369,100
Aug 02, 20192.04002.09001.89001.94001.94005,591,700
Aug 01, 20192.13002.17002.05002.07002.07007,311,600
Jul 31, 20192.15002.18002.08002.11002.11003,405,400
Jul 30, 20192.08002.16002.07002.15002.15002,042,600
Jul 29, 20192.08002.11002.02002.10002.10004,368,600
Jul 26, 20192.09002.13002.07002.13002.13002,148,300
Jul 25, 20192.14002.15002.06002.08002.08002,777,100
Jul 24, 20192.08002.16002.06002.14002.14002,529,200
Jul 23, 20192.09002.15002.07002.08002.08002,321,800
Jul 22, 20192.07002.10002.05002.07002.07001,876,400
Jul 19, 20192.09002.14002.07002.07002.07002,043,600
Jul 18, 20192.09002.12002.03002.08002.08003,140,200
Jul 17, 20192.10002.12002.05002.11002.11002,487,400
Jul 16, 20192.16002.18002.10002.10002.10002,806,300
Jul 15, 20192.19002.20002.13002.14002.14002,168,100
Jul 12, 20192.15002.19002.10002.16002.16002,389,300
Jul 11, 20192.24002.27002.14002.14002.14003,117,800
Jul 10, 20192.31002.32002.20002.25002.25003,760,600
Jul 09, 20192.20002.27002.18002.27002.27004,648,000
Jul 08, 20192.32002.33002.17002.20002.20005,306,700
Jul 05, 20192.36002.41002.32002.36002.36003,130,200
Jul 03, 20192.41002.41002.33002.37002.37002,370,500
Jul 02, 20192.47002.52002.39002.41002.41004,165,000
Jul 01, 20192.50002.53002.44002.47002.47006,688,800
Jun 28, 20192.25002.48002.21002.44002.440016,086,000
Jun 27, 20192.04002.26002.02002.22002.22008,195,600
Jun 26, 20192.00002.04001.99002.01002.01002,787,800
Jun 25, 20192.03002.07001.98002.00002.00008,258,300
Jun 24, 20192.02002.07002.01002.03002.03003,412,300
Jun 21, 20192.03002.06002.00002.01002.01008,367,800
Jun 20, 20192.06002.07002.01002.03002.03003,285,000
Jun 19, 20192.05002.07001.99002.01002.01003,354,500
Jun 18, 20192.00002.08001.98002.04002.04004,204,500
Jun 17, 20191.90002.00001.89002.00002.00004,024,600
Jun 14, 20191.93001.96001.89001.90001.90002,497,600
Jun 13, 20191.93001.96001.89001.95001.95002,299,000
Jun 12, 20191.80001.94001.80001.92001.92002,722,400
Jun 11, 20191.95001.96001.86001.86001.86002,198,000
Jun 10, 20191.94001.98001.91001.92001.92002,609,700
Jun 07, 20191.94001.94001.86001.93001.93003,110,700
Jun 06, 20191.89001.97001.89001.94001.94002,499,000
Jun 05, 20191.97001.98001.90001.95001.95003,202,400
Jun 04, 20191.89002.00001.85001.98001.98008,105,600
Jun 03, 20191.77001.87001.76001.87001.87004,669,400
May 31, 20191.85001.85001.73001.79001.79005,863,200
May 30, 20191.87001.89001.85001.85001.85002,571,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...