U.S. Markets closed

OPKO Health, Inc. (OPK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8550+0.1350 (+2.86%)
At close: 4:00PM EDT

4.8199 -0.04 (-0.72%)
After hours: 5:07PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20204.68005.00004.64004.85504.85508,435,518
Aug 12, 20205.00005.05004.47004.72004.720021,072,800
Aug 11, 20205.38005.38004.95004.97004.970018,573,500
Aug 10, 20205.67005.70005.39005.46005.46009,526,600
Aug 07, 20205.65005.76005.51005.63005.63009,650,000
Aug 06, 20205.47005.88005.45005.66005.660017,100,600
Aug 05, 20205.39005.50005.31005.45005.450012,433,100
Aug 04, 20205.36005.44005.22005.36005.360012,250,200
Aug 03, 20205.28005.50005.20005.35005.350015,119,800
Jul 31, 20205.62005.86004.85005.15005.150035,762,100
Jul 30, 20205.72006.02005.66005.91005.910021,680,900
Jul 29, 20205.58005.90005.45005.79005.790022,479,600
Jul 28, 20205.81005.96005.56005.58005.580018,961,600
Jul 27, 20205.36005.97005.33005.85005.850030,376,100
Jul 24, 20205.46005.53005.17005.30005.300019,863,500
Jul 23, 20205.52005.90005.44005.60005.600024,434,000
Jul 22, 20205.70005.70005.35005.56005.560029,153,500
Jul 21, 20205.71006.47005.30005.96005.9600115,488,600
Jul 20, 20204.92005.09004.70004.94004.940040,156,500
Jul 17, 20204.03004.83004.02004.60004.600029,117,500
Jul 16, 20204.02004.13003.99004.03004.03006,870,100
Jul 15, 20204.15004.16003.96004.08004.08009,400,100
Jul 14, 20203.91004.04003.77004.04004.040015,163,600
Jul 13, 20204.14004.22003.87003.87003.870013,534,700
Jul 10, 20203.96004.14003.91004.02004.02009,606,900
Jul 09, 20204.23004.27003.91004.02004.020017,201,800
Jul 08, 20203.82004.21003.75004.08004.080020,658,900
Jul 07, 20203.79003.85003.68003.83003.830010,769,200
Jul 06, 20203.69003.88003.64003.76003.760014,400,900
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, 20202.50002.62002.50002.56002.56006,083,600
Jun 16, 20202.65002.66002.49002.55002.55006,052,900
Jun 15, 20202.41002.60002.38002.60002.60008,412,900
Jun 12, 20202.60002.62002.33002.48002.48009,090,400
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, 20202.23002.26002.16002.22002.22008,729,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...