Canada markets open in 6 hours 38 minutes

OPKO Health, Inc. (OPK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3000+0.0300 (+2.36%)
At close: 04:00PM EDT
1.2800 -0.02 (-1.54%)
After hours: 07:48PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.29001.31001.27001.30001.30006,776,200
May 01, 20241.25001.28001.22001.27001.27005,334,900
Apr 30, 20241.23001.27001.21001.22001.22003,102,800
Apr 29, 20241.26001.31001.24001.24001.24004,186,000
Apr 26, 20241.22001.26001.22001.26001.26001,947,700
Apr 25, 20241.20001.23001.19001.22001.22004,751,400
Apr 24, 20241.26001.27001.21001.23001.23006,063,800
Apr 23, 20241.23001.26001.23001.25001.25002,387,300
Apr 22, 20241.24001.28001.22001.23001.23003,626,900
Apr 19, 20241.20001.24001.20001.23001.23002,663,400
Apr 18, 20241.25001.26001.20001.23001.23004,096,900
Apr 17, 20241.22001.26001.21001.25001.25004,733,300
Apr 16, 20241.25001.25001.20001.21001.21004,061,900
Apr 15, 20241.24001.27001.21001.23001.23003,731,500
Apr 12, 20241.26001.27001.21001.23001.23004,736,800
Apr 11, 20241.27001.29001.21001.29001.29003,358,600
Apr 10, 20241.34001.34001.21001.27001.270012,158,400
Apr 09, 20241.40001.43001.36001.38001.380014,155,800
Apr 08, 20241.37001.43001.36001.40001.40008,682,200
Apr 05, 20241.36001.37001.33001.35001.35004,259,100
Apr 04, 20241.35001.40001.35001.36001.36006,175,200
Apr 03, 20241.33001.40001.32001.35001.350011,598,600
Apr 02, 20241.26001.37001.23001.35001.350010,991,400
Apr 01, 20241.20001.36001.19001.31001.310014,490,500
Mar 28, 20241.13001.25001.12001.20001.200028,900,600
Mar 27, 20241.00001.11001.00001.07001.070011,816,700
Mar 26, 20241.00001.01000.99001.01001.01003,616,400
Mar 25, 20240.96001.01000.92001.01001.010029,847,800
Mar 22, 20240.98000.99000.92000.96000.960025,540,900
Mar 21, 20240.89001.01000.89000.93000.930021,709,700
Mar 20, 20240.88000.92000.87000.89000.890017,251,000
Mar 19, 20240.87000.88000.86000.87000.87009,353,000
Mar 18, 20240.90000.91000.86000.87000.870010,704,700
Mar 15, 20240.90000.92000.89000.89000.89009,805,900
Mar 14, 20240.93000.93000.88000.89000.890010,628,100
Mar 13, 20240.94000.94000.91000.92000.92009,752,700
Mar 12, 20240.93000.94000.92000.93000.93006,028,700
Mar 11, 20240.96000.97000.94000.94000.94007,665,700
Mar 08, 20240.96001.00000.93000.96000.96008,901,300
Mar 07, 20240.96000.98000.94000.95000.95006,690,400
Mar 06, 20240.97000.97000.93000.94000.940012,624,900
Mar 05, 20240.99001.01000.92000.93000.930015,563,200
Mar 04, 20240.98001.01000.98001.00001.00003,206,800
Mar 01, 20241.00001.01000.99000.99000.99008,745,600
Feb 29, 20241.00001.02000.98001.00001.00005,050,100
Feb 28, 20241.00001.01000.95000.99000.990012,950,500
Feb 27, 20241.01001.07000.99001.05001.050010,370,100
Feb 26, 20240.96001.01000.96001.00001.00007,285,100
Feb 23, 20241.00001.00000.94000.95000.95006,491,800
Feb 22, 20241.02001.04000.96000.97000.97008,706,400
Feb 21, 20241.03001.03000.94001.01001.010026,673,600
Feb 20, 20241.02001.05001.02001.03001.03002,723,200
Feb 16, 20241.02001.04001.01001.01001.01001,969,200
Feb 15, 20241.05001.07001.00001.02001.02003,028,200
Feb 14, 20241.01001.03001.00001.03001.03001,937,900
Feb 13, 20241.03001.04001.00001.00001.00002,499,400
Feb 12, 20241.04001.05001.03001.04001.04002,938,900
Feb 09, 20241.02001.07001.01001.05001.05003,556,000
Feb 08, 20240.99001.04000.99001.02001.02004,085,500
Feb 07, 20240.99001.02000.92001.00001.000016,243,600
Feb 06, 20240.98001.01000.97000.98000.98008,688,000
Feb 05, 20241.00001.01000.97000.97000.97008,355,300
Feb 02, 20241.00001.01000.97001.00001.000015,005,500
Feb 01, 20241.04001.05000.99001.01001.01007,121,200
Jan 31, 20241.01001.06001.01001.02001.02004,736,800
Jan 30, 20241.05001.05000.99001.01001.01003,427,800
Jan 29, 20240.99001.05000.97001.02001.020010,715,100
Jan 26, 20241.00001.00000.98000.98000.980011,059,600
Jan 25, 20241.01001.01000.97000.99000.990014,138,500
Jan 24, 20241.03001.06000.99001.00001.00005,726,000
Jan 23, 20241.01001.02000.98001.00001.00006,558,200
Jan 22, 20241.00001.02000.97001.01001.01006,691,700
Jan 19, 20241.00001.01000.95001.00001.00005,856,800
Jan 18, 20241.02001.05000.95000.98000.98008,373,100
Jan 17, 20240.95001.01000.94000.99000.99009,797,000
Jan 16, 20240.98000.99000.93000.94000.94008,197,800
Jan 12, 20240.96001.01000.95000.98000.980013,514,600
Jan 11, 20241.02001.03000.93000.95000.950030,038,800
Jan 10, 20241.06001.09000.97001.01001.010024,915,700
Jan 09, 20241.00001.11000.99001.04001.040020,161,100
Jan 08, 20240.93001.03000.91001.00001.000078,236,100
Jan 05, 20240.92000.95000.85000.89000.8900160,658,000
Jan 04, 20241.22001.22000.87000.91000.910089,852,600
Jan 03, 20241.55001.56001.49001.50001.50003,383,200
Jan 02, 20241.51001.57001.50001.57001.57002,092,900
Dec 29, 20231.57001.59001.49001.51001.51002,752,700
Dec 28, 20231.57001.60001.54001.58001.58001,930,700
Dec 27, 20231.63001.66001.56001.58001.58003,495,000
Dec 26, 20231.61001.63001.58001.62001.62001,568,600
Dec 22, 20231.60001.64001.57001.60001.60001,834,500
Dec 21, 20231.57001.60001.55001.60001.60001,824,600
Dec 20, 20231.60001.66001.55001.56001.56001,781,800
Dec 19, 20231.55001.62001.54001.62001.62002,074,000
Dec 18, 20231.55001.55001.50001.54001.54001,777,300
Dec 15, 20231.63001.65001.53001.55001.55004,428,400
Dec 14, 20231.54001.66001.54001.62001.62002,904,800
Dec 13, 20231.46001.56001.43001.54001.54001,983,100
Dec 12, 20231.53001.53001.45001.46001.46001,599,700
Dec 11, 20231.60001.61001.52001.53001.53002,041,600
Dec 08, 20231.60001.63001.56001.63001.63001,105,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...