OPK - OPKO Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20192.50002.53002.44002.47002.47006,714,000
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
May 29, 20191.86001.88001.82001.85001.85005,467,700
May 28, 20191.96001.96001.88001.88001.88003,562,400
May 24, 20191.95001.97001.92001.96001.96002,834,600
May 23, 20191.97001.98001.90001.92001.92004,442,500
May 22, 20192.09002.11001.96001.98001.98004,043,600
May 21, 20192.01002.10002.00002.10002.10003,379,600
May 20, 20192.02002.08001.99001.99001.99003,542,700
May 17, 20192.02002.12002.01002.05002.05004,482,600
May 16, 20192.06002.08002.00002.03002.03004,829,600
May 15, 20191.98002.09001.92002.08002.08009,790,200
May 14, 20191.99002.04001.92002.01002.010013,435,700
May 13, 20192.05002.07001.96001.96001.96009,314,000
May 10, 20192.14002.14002.01002.12002.12005,393,000
May 09, 20192.13002.14002.01002.09002.09004,431,300
May 08, 20192.21002.29002.07002.09002.090010,492,400
May 07, 20192.44002.47002.36002.36002.36004,929,300
May 06, 20192.35002.50002.33002.49002.49004,540,300
May 03, 20192.37002.48002.36002.41002.41004,443,500
May 02, 20192.29002.37002.23002.37002.37004,781,000
May 01, 20192.38002.40002.30002.30002.30003,329,600
Apr 30, 20192.40002.41002.32002.39002.39003,583,500
Apr 29, 20192.45002.46002.40002.42002.42002,192,000
Apr 26, 20192.35002.47002.33002.46002.46003,149,400
Apr 25, 20192.33002.36002.29002.36002.36002,583,200
Apr 24, 20192.42002.42002.32002.33002.33004,034,700
Apr 23, 20192.36002.41002.31002.41002.41005,854,400
Apr 22, 20192.39002.41002.29002.34002.34005,913,700
Apr 18, 20192.41002.44002.35002.40002.40006,731,000
Apr 17, 20192.50002.51002.39002.41002.41006,184,900
Apr 16, 20192.48002.52002.41002.47002.47003,973,100
Apr 15, 20192.49002.52002.46002.46002.46002,620,100
Apr 12, 20192.48002.52002.44002.48002.48004,766,500
Apr 11, 20192.53002.54002.44002.44002.44003,527,000
Apr 10, 20192.51002.56002.50002.54002.54003,268,300
Apr 09, 20192.53002.56002.50002.50002.50004,022,800
Apr 08, 20192.58002.64002.53002.53002.53002,520,600
Apr 05, 20192.54002.61002.54002.61002.61002,722,700
Apr 04, 20192.57002.58002.50002.54002.54002,290,700
Apr 03, 20192.56002.58002.51002.57002.57002,355,300
Apr 02, 20192.59002.59002.49002.52002.52002,681,800
Apr 01, 20192.64002.64002.57002.58002.58002,532,800
Mar 29, 20192.55002.64002.52002.61002.61004,708,200
Mar 28, 20192.46002.53002.43002.53002.53003,388,600
Mar 27, 20192.57002.59002.46002.46002.46003,821,400
Mar 26, 20192.54002.57002.50002.57002.57002,900,400
Mar 25, 20192.52002.57002.48002.52002.52003,368,200
Mar 22, 20192.64002.73002.52002.53002.53005,428,700
Mar 21, 20192.63002.72002.56002.72002.720010,789,300
Mar 20, 20192.48002.53002.41002.46002.46004,245,100
Mar 19, 20192.55002.58002.49002.51002.51004,551,100
Mar 18, 20192.52002.55002.45002.52002.52003,986,700
Mar 15, 20192.48002.55002.47002.51002.510010,128,400
Mar 14, 20192.53002.57002.40002.42002.42005,609,500
Mar 13, 20192.54002.59002.50002.55002.55003,965,900
Mar 12, 20192.55002.57002.50002.54002.54003,042,800
Mar 11, 20192.48002.57002.44002.57002.57005,219,900
Mar 08, 20192.53002.53002.43002.47002.47005,550,300
Mar 07, 20192.56002.60002.50002.54002.54006,273,100
Mar 06, 20192.65002.68002.54002.56002.56005,215,200
Mar 05, 20192.69002.72002.63002.65002.65004,902,300
Mar 04, 20192.79002.80002.60002.67002.67005,756,100
Mar 01, 20192.56002.78002.54002.74002.74006,378,400
Feb 28, 20192.66002.67002.47002.55002.550012,098,200
Feb 27, 20192.84002.86002.72002.78002.78005,840,800
Feb 26, 20192.84002.88002.81002.83002.83005,438,800
Feb 25, 20192.84002.86002.75002.84002.84008,210,200
Feb 22, 20192.74002.81002.72002.81002.81003,192,100
Feb 21, 20192.75002.81002.73002.74002.74003,819,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...