OPHT

Historical Stock Prices

$51.83
*  
0.11
0.21%
Get OPHT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading OPHT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 51.84 52.1199 51.07 51.83 154,745
07/01/2015 52.25 52.48 51.59 51.94 162,100
06/30/2015 50.66 52.14 49.84 52.06 316,077
06/29/2015 51.82 52.02 50.06 50.14 312,900
06/26/2015 51.9 52.09 51.085 51.96 1,443,072
06/25/2015 50.87 51.7 50.0253 51.6 167,161
06/24/2015 51.67 52 50.38 50.5 214,496
06/23/2015 52.17 52.21 51.66 51.98 186,433
06/22/2015 51.6 52.17 50.87 52.08 305,553
06/19/2015 50.66 51.66 50.11 51.31 465,327
06/18/2015 49.11 50.58 48.9 50.58 446,418
06/17/2015 49.15 49.55 48.05 49.11 224,874
06/16/2015 48.64 49.32 48.33 48.84 126,948
06/15/2015 48.6 49 47.86 48.84 171,905
06/12/2015 48.53 49.06 47.73 48.76 216,315
06/11/2015 48.85 49.61 48.33 48.93 155,991
06/10/2015 47.95 49.53 47.82 48.93 194,286
06/09/2015 49.17 49.3 47.92 48.17 174,701
06/08/2015 49.9 50.3345 49.04 49.41 201,399
06/05/2015 48.36 49.81 47.785 49.59 300,928
06/04/2015 48.56 49.07 47.66 48.3 247,242
06/03/2015 49.15 49.8 48.47 48.76 196,173
06/02/2015 49.73 49.73 48.72 48.88 169,303
06/01/2015 50.25 50.99 49.17 49.9 249,314
05/29/2015 48.96 50.27 48.55 50.02 314,785
05/28/2015 48.28 49.46 46.72 49.14 393,252
05/27/2015 51.5 51.74 48 48.25 605,712
05/26/2015 51.96 52.79 51.37 52.12 121,243
05/22/2015 51.98 52.78 51.88 52.39 173,783
05/21/2015 52.27 52.7799 51.26 51.89 251,519
05/20/2015 52.05 53.03 51.3647 52.36 232,406
05/19/2015 52.22 52.3539 51.41 52.13 233,789
05/18/2015 51.67 52.79 50.69 52.05 240,248
05/15/2015 52.42 52.455 51.22 52.02 331,452
05/14/2015 52.97 53.17 51.4242 52.58 214,334
05/13/2015 52.15 53.13 51.83 52.78 290,378
05/12/2015 49.87 52.5 49.04 52.04 351,062
05/11/2015 48.35 49.56 46.51 48.79 164,548
05/08/2015 46.6 48.99 46.6 48.56 231,857
05/07/2015 45.78 47.03 45.2 46.04 163,134
05/06/2015 45.98 47.07 45 45.64 155,336
05/05/2015 47.55 48.11 45.51 45.82 157,500
05/04/2015 45.9 47.79 45.72 47.63 197,541
05/01/2015 45.35 49.48 45.04 45.98 274,092
04/30/2015 47.76 48.41 44.95 45.28 327,917
04/29/2015 48.84 49.94 47.55 47.72 180,890
04/28/2015 48.6 50.1299 46.89 49.22 309,560
04/27/2015 52.12 52.1715 48.43 49.03 457,297
04/24/2015 52.15 52.87 51.51 52.15 123,379
04/23/2015 52.23 52.23 51.31 51.98 350,971
04/22/2015 51.15 52.708 51 52.35 212,538
04/21/2015 50.6 51.45 50.36 51.26 235,208
04/20/2015 50.12 50.94 49.36 50.29 208,935
04/17/2015 51.23 51.23 50 50.57 222,048
04/16/2015 51.49 51.88 50.73 51.8 145,228
04/15/2015 51.4 51.9699 50.73 51.2 257,095
04/14/2015 51.16 51.6864 50.418 51.26 160,116
04/13/2015 50 51.45 49.18 50.95 212,251
04/10/2015 47.82 50.16 47.572 49.99 263,845
04/09/2015 48.31 48.92 46.98 47.63 130,013
04/08/2015 46.53 48.43 46.53 48.09 146,871
04/07/2015 45.98 47.84 45.69 46.71 176,071
04/06/2015 46.99 47.8953 45.79 46.15 224,386
04/02/2015 46.8 47.77 46.19 47.08 466,679
04/01/2015 46.33 46.59 44.55 46.48 285,433
03/31/2015 47.86 48.34 46.375 46.53 262,586
03/30/2015 49.67 50.12 47.75 48 355,408
03/27/2015 47.95 50 47.17 49.09 275,870
03/26/2015 46.59 47.76 46.01 47.03 350,997
03/25/2015 50.61 51.1763 47.11 47.15 409,939
03/24/2015 50.44 52.23 50.165 50.61 163,473
03/23/2015 51.17 51.83 49.79 50.25 330,272
03/20/2015 53 53.84 50.85 51.4 386,354
03/19/2015 52.18 53.19 52.18 53 323,118
03/18/2015 53.05 53.35 51.9 52.11 211,148
03/17/2015 53 53.6 52.83 52.96 338,200
03/16/2015 53.07 53.49 52.5 53.32 398,750
03/13/2015 53.25 53.78 52.21 53 282,837
03/12/2015 53.23 53.4 52.69 53.15 182,156
03/11/2015 52.9 53.62 52.1 52.88 327,576
03/10/2015 52.79 53.6899 52.29 53.18 223,993
03/09/2015 53.26 53.58 52.12 53 220,867
03/06/2015 53 53.842 52.5401 53.19 271,130
03/05/2015 54.33 54.7895 53.11 53.48 457,534
03/04/2015 53.52 54.4999 52.94 53.91 344,142
03/03/2015 53.99 54.818 52.5 53.87 138,911
03/02/2015 53.48 54.23 52.51 53.95 197,269
02/27/2015 54.6 55.678 52.15 53.735 171,961
02/26/2015 54.86 55.35 53.27 54.8 211,296
02/25/2015 52.53 55.28 52.52 55.02 326,260
02/24/2015 57.78 57.78 51.51 52.78 617,799
02/23/2015 55.88 58.29 55.84 57.59 383,890
02/20/2015 55.18 56.01 54.31 55.82 207,723
02/19/2015 55.22 55.69 53.55 54.97 198,663
02/18/2015 54.12 55 53.19 54.95 188,791
02/17/2015 51 53.31 50.63 53.27 230,979
02/13/2015 51.26 51.69 50.3101 51.11 127,802
02/12/2015 50.28 51.48 49.9535 50.99 135,969
02/11/2015 50.11 50.99 49.22 50.11 178,207
02/10/2015 49.77 50.9897 49.6 50.06 154,727
02/09/2015 49.19 50.56 49.05 49.42 186,634
02/06/2015 50.88 51.51 49.17 49.57 138,454
02/05/2015 51.15 51.69 50.03 50.66 219,935
02/04/2015 49.66 49.99 47.74 49.69 215,111
02/03/2015 51.89 52 48.9 50.07 430,931
02/02/2015 54.55 56.195 51.01 51.92 412,893
01/30/2015 55.52 57.89 55.01 56.25 226,994
01/29/2015 55 56.15 53.75 55.83 135,780
01/28/2015 57.16 57.97 54.125 55.045 265,909
01/27/2015 54.75 57.63 54.1947 57.11 291,284
01/26/2015 56.01 56.75 54.97 55.38 257,443
01/23/2015 53.69 55.72 53.08 55.52 214,032
01/22/2015 53.45 54.45 51.6 53.48 306,784
01/21/2015 54.21 55.9988 53.094 53.3 330,482
01/20/2015 49.96 54.16 49.28 53.99 341,055
01/16/2015 48.74 50.19 48.43 49.71 183,321
01/15/2015 49.74 50.07 48.49 49.13 168,492
01/14/2015 49.81 51.3036 49.5001 49.81 181,014
01/13/2015 51.03 52.8 50.03 50.32 305,268
01/12/2015 51.19 51.93 50 51.28 220,011
01/09/2015 51.09 51.879 49.07 50.93 199,112
01/08/2015 49.15 51.2 49.15 50.9 353,283
01/07/2015 46.87 48.9 46.87 48.58 277,098
01/06/2015 46.88 47.75 45.65 46.41 275,368
01/05/2015 45.55 47.51 44.79 46.57 247,956
01/02/2015 45.3 46.14 44.3 45.6 214,443
12/31/2014 44.51 45.46 44.355 44.87 231,805
12/30/2014 44 45.19 44 44.27 341,573
12/29/2014 45.24 45.24 43.42 44 245,428
12/26/2014 45.22 45.68 44.76 45.03 83,225
12/24/2014 44.15 45.65 44.15 44.93 98,404
12/23/2014 46.25 47.69 43.6 43.87 299,493
12/22/2014 47.17 47.79 46.02 46.16 267,787
12/19/2014 47.11 47.47 45.119 47 1,451,387
12/18/2014 47.9 48.38 47 47.47 271,733
12/17/2014 45.94 47.53 45.815 47.39 255,324
12/16/2014 45.89 47.47 45.18 45.94 240,483
12/15/2014 49.49 49.78 45.375 45.58 408,777
12/12/2014 47.38 50 47.38 48.83 286,907
12/11/2014 48.48 48.6075 47.13 47.64 265,425
12/10/2014 46.24 48.9899 46.24 48.49 459,791
12/09/2014 45.33 47.07 44.5 46.17 391,105
12/08/2014 45.13 46.92 45 45.95 293,957
12/05/2014 43.46 45 43.41 44.91 231,252
12/04/2014 43.38 43.8 42.99 43.38 248,775
12/03/2014 42.91 43.5 42.17 43.29 286,006
12/02/2014 41 43.02 41 42.7 170,638
12/01/2014 42.88 43.34 40.559 40.77 193,724
11/28/2014 42.83 43.84 42.489 43.15 120,471
11/26/2014 42.47 43.15 42.44 42.93 162,548
11/25/2014 42.5 42.5 41.56 42.33 260,713
11/24/2014 41.26 42.49 41.06 42.39 191,430
11/21/2014 41.27 41.27 40.255 40.81 205,403
11/20/2014 40.03 41.13 40.03 40.58 226,186
11/19/2014 41.26 41.26 40 40.1 194,508
11/18/2014 40.19 41.609 39.5 41.18 425,367
11/17/2014 39.84 41.39 39.804 40.15 280,790
11/14/2014 40.89 41.69 39.8 40.05 489,380
11/13/2014 43.61 43.66 42.25 42.6 299,853
11/12/2014 41.97 44.16 41.97 43.89 452,186
11/11/2014 42.36 43.72 41.175 41.74 331,841
11/10/2014 41.21 41.63 40.69 41.13 223,557
11/07/2014 41.16 41.85 40.65 41.26 195,470
11/06/2014 40.49 41.38 40.17 41.12 181,728
11/05/2014 40.73 41.29 40.16 40.51 163,271
11/04/2014 39.91 40.81 39.8 40.5 131,270
11/03/2014 41.58 42.91 39.05 40.12 278,719
10/31/2014 42.4 43.75 41.37 41.72 225,708
10/30/2014 40.32 41.87 39.81 41.81 172,296
10/29/2014 40.19 40.49 39.56 40.32 79,341
10/28/2014 39.62 40.59 39.13 40.06 192,061
10/27/2014 39.53 40.03 39.14 39.5 240,334
10/24/2014 39.91 40.3999 39.55 39.69 111,448
10/23/2014 39.63 40.13 39.15 39.81 156,366
10/22/2014 40 40.31 39.11 39.32 163,915
10/21/2014 39.15 40.79 38.75 39.88 199,862
10/20/2014 39.5 39.81 38.68 38.93 227,327
10/17/2014 40.9 40.9 39.4 39.88 263,106
10/16/2014 40 40.65 38.53 40.51 360,892
10/15/2014 37.3 40.96 37.25 40.75 315,871
10/14/2014 37.99 38.84 37.17 38.16 159,122
10/13/2014 37.55 38.65 36.88 37.78 172,309
10/10/2014 37.83 38.97 37.05 37.55 190,346
10/09/2014 38.5 38.58 37.35 38.03 164,086
10/08/2014 37.54 39.325 36.88 38.46 209,010
10/07/2014 38.05 38.38 37.455 37.62 207,322
10/06/2014 38.53 39.4 37.72 38.22 122,777
10/03/2014 38.86 39.4 38.1 38.41 105,989
10/02/2014 37.73 38.845 37.265 38.41 110,324
10/01/2014 38.74 38.86 36.455 37.83 240,500
09/30/2014 38.6 39.2599 37.9 38.93 176,784
09/29/2014 37 38.99 37 38.73 207,730
09/26/2014 38.33 38.46 37.01 37.21 107,627
09/25/2014 38.52 38.52 37.51 38.25 151,305
09/24/2014 37.28 38.73 37.09 38.65 177,361
09/23/2014 37.75 39.38 37.02 37.09 203,475
09/22/2014 38.93 39.5999 37.7 38 156,921
09/19/2014 38.51 40.37 38.09 39.06 482,896
09/18/2014 38.97 39.74 38.24 38.42 190,117
09/17/2014 39.1 40.1699 38.52 38.92 195,144
09/16/2014 38.69 39.416 38.5 38.98 237,445
09/15/2014 40.17 40.17 37.73 38.7 114,859
09/12/2014 40.52 40.53 39.25 39.96 144,311
09/11/2014 40.34 40.68 39.64 40.47 200,286
09/10/2014 39.37 41.19 39.03 40.39 258,082
09/09/2014 39.52 39.9299 38.62 39.36 277,273
09/08/2014 36.83 39.64 36.83 39.36 224,577
09/05/2014 38.07 38.19 36.89 37.56 162,027
09/04/2014 38.37 38.95 38.01 38.28 146,198
09/03/2014 37.79 38.9 37.79 38.2 111,783
09/02/2014 38.84 39.1 37.01 37.67 180,923
08/29/2014 38.95 39.36 38.58 38.96 91,403
08/28/2014 39.09 39.24 38.4 38.54 164,172
08/27/2014 39.65 39.91 38.44 39.055 99,071
08/26/2014 37.76 39.99 37.71 39.45 215,426
08/25/2014 37.5 38.79 37.195 37.66 81,247
08/22/2014 36.51 37.43 36.11 37.16 137,822
08/21/2014 38.17 38.17 36.26 36.51 216,439
08/20/2014 39.59 40.2 38.17 38.26 221,784
08/19/2014 40.37 40.39 38.68 39.59 160,718
08/18/2014 39.39 40.73 39.22 40.53 167,475
08/15/2014 39.45 39.92 38.839 39.22 122,544
08/14/2014 39.79 40.308 38.76 39 166,653
08/13/2014 38.61 40.35 38.375 39.6 259,509
08/12/2014 37.85 38.75 37.85 38.65 186,090
08/11/2014 36.43 38.04 35.38 37.91 257,069
08/08/2014 37.45 37.45 35.9 36.09 380,906
08/07/2014 37.95 38.663 37.3 37.59 187,821
08/06/2014 38.26 38.82 37.371 37.95 219,077
08/05/2014 38.18 38.83 37.55 37.9 204,858
08/04/2014 38.5 39.26 37.92 38.52 213,511
08/01/2014 39.38 39.38 37.52 38.25 299,643
07/31/2014 40.36 40.68 38.38 39.06 145,462
07/30/2014 40.92 41.04 40.26 40.84 116,475
07/29/2014 39.31 40.77 39.3 40.51 125,738
07/28/2014 40.73 41 38.99 39.28 148,645
07/25/2014 40 41.07 39.5 40.64 163,657
07/24/2014 40.52 40.95 39.85 40 146,529
07/23/2014 41.55 42.29 40.26 40.63 185,539
07/22/2014 41.76 42.63 41.17 41.24 102,541
07/21/2014 40.98 41.78 40.35 41.59 116,776
07/18/2014 39.93 41.72 39.542 41.31 205,384
07/17/2014 39.97 41.15 39.62 40.05 225,260
07/16/2014 41.1 41.58 39.7 40.2 239,640
07/15/2014 40.44 41.3 39.96 41.07 253,298
07/14/2014 41.52 41.82 40.49 40.6 101,371
07/11/2014 39.35 41.9 39.31 41.35 198,841
07/10/2014 39.85 40.2 39.02 39.44 213,997
07/09/2014 41.81 41.82 39.794 40.2 227,933
07/08/2014 41.87 41.98 39.22 41.92 530,419
07/07/2014 40.79 40.98 39.25 39.63 169,386
07/03/2014 41.04 41.474 40.65 40.925 55,108
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?