OPHT

Historical Stock Prices

$38.96
*  
0.42
1.09%
Get OPHT Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/02/2014 41.51 42.07 40.82 41.03 130,599
07/01/2014 42.04 42.88 40.35 41.75 435,878
06/30/2014 41.3 42.52 41.09 42.31 243,039
06/27/2014 40.24 41.21 39.76 41.2 872,243
06/26/2014 43.03 43.35 40.52 40.67 274,645
06/25/2014 41 43.14 40.76 42.83 185,857
06/24/2014 42.74 43.05 41 41.49 422,704
06/23/2014 44.27 44.3764 42.14 42.62 303,870
06/20/2014 42.4 44.87 41.6512 43.91 1,298,779
06/19/2014 42.81 42.81 41.445 42.28 282,492
06/18/2014 41.05 42.98 41 42.84 242,156
06/17/2014 43.2 43.41 41.33 41.4 647,337
06/16/2014 43.58 44.39 43.271 43.9 189,583
06/13/2014 44.73 44.89 43.54 44 329,650
06/12/2014 44.03 45.125 43.53 44.51 250,188
06/11/2014 44.45 44.7115 43.52 43.88 275,920
06/10/2014 46.25 47.99 44.03 44.44 421,679
06/09/2014 45.14 47.5 45.14 46.31 425,099
06/06/2014 45.25 45.95 44.527 45.14 270,162
06/05/2014 43.7 45.508 43.1 45.11 699,578
06/04/2014 41.45 43.97 41.08 43.35 1,027,501
06/03/2014 39.92 42.62 39.3003 41.75 896,469
06/02/2014 40.92 40.92 39.62 39.92 453,840
05/30/2014 41.13 41.462 40 40.7 409,562
05/29/2014 40.76 41.39 40.28 41 570,782
05/28/2014 40.88 40.9 39.01 40.49 526,924
05/27/2014 39.08 40.16 38.86 39.83 570,744
05/23/2014 37.63 38.75 37.3 38.03 336,285
05/22/2014 37.56 38.669 36.9475 37.5 588,365
05/21/2014 38.99 39.46 36.78 37 1,084,605
05/20/2014 38.33 40.88 36.75 39.16 3,439,096
05/19/2014 30.85 32.02 30.85 31.46 380,253
05/16/2014 30.92 31.42 30.27 31.08 154,131
05/15/2014 31.16 31.85 30.551 31.03 168,077
05/14/2014 30.49 32.832 30.49 31.41 505,650
05/13/2014 31.03 31.91 30.3 30.45 920,258
05/12/2014 31 32.12 31 31.03 199,566
05/09/2014 30.3 31.49 30.17 30.79 166,247
05/08/2014 30.95 31.97 30.22 30.56 237,350
05/07/2014 32.52 32.59 30.97 31.16 228,591
05/06/2014 32.57 33 32.19 32.57 143,557
05/05/2014 32.36 32.72 31.25 32.59 140,495
05/02/2014 33.11 33.11 31.58 32.75 94,149
05/01/2014 33.77 33.77 31.48 32.89 147,869
04/30/2014 33.23 34.04 32.95 33.99 80,056
04/29/2014 32.86 33.66 32.14 33.45 75,759
04/28/2014 32.77 34.1 31 32.56 123,785
04/25/2014 34.54 34.54 32.19 32.55 157,681
04/24/2014 35.19 35.97 33.175 34.78 113,134
04/23/2014 34.73 35.98 34.15 35.11 367,606
04/22/2014 33.43 36.97 33.43 34.93 384,932
04/21/2014 31.96 32.54 31.37 32.5 235,865
04/17/2014 31.64 32.83 31.15 31.77 131,542
04/16/2014 31.71 31.97 30.9225 31.83 199,279
04/15/2014 31.86 32.918 30.13 31.38 420,286
04/14/2014 31.26 32.945 30.434 31.84 372,270
04/11/2014 30.99 33.0775 30.326 31.06 360,635
04/10/2014 31.45 31.73 30.37 31.37 311,213
04/09/2014 31.53 32.01 31.1 31.59 237,688
04/08/2014 32.14 32.327 30.5 31.31 353,501
04/07/2014 32.03 32.53 31.5 31.98 456,432
04/04/2014 31.47 32.98 30.56 32.14 476,406
04/03/2014 33.51 33.51 31 31.39 337,817
04/02/2014 33.83 34.16 32.752 33.02 133,194
04/01/2014 35.7 35.84 33.5 33.73 443,659
03/31/2014 33.54 36.22 33.27 35.675 228,566
03/28/2014 36.16 37.48 33 33.2 189,742
03/27/2014 34.63 36.69 33.86 36 154,168
03/26/2014 34.17 36.2 33 34.83 392,469
03/25/2014 35.5 36.13 33.81 34.02 165,436
03/24/2014 35.84 35.98 33.73 34.9 398,165
03/21/2014 38.1 38.3899 35.56 35.96 288,558
03/20/2014 37.62 38.8377 36.908 37.98 134,341
03/19/2014 36.81 38.015 36.81 37.82 188,349
03/18/2014 37.35 37.69 36.32 36.86 115,152
03/17/2014 37.41 38.86 37.2601 37.34 134,807
03/14/2014 35.55 37.11 35.2901 37.06 89,837
03/13/2014 36.85 37.1475 34.161 35.78 152,591
03/12/2014 36.14 37.12 35.78 36.6 74,520
03/11/2014 36.85 37.079 35.37 36.51 170,416
03/10/2014 36.95 37.65 36.08 36.6 142,534
03/07/2014 38.67 40.0499 35.58 36.96 399,298
03/06/2014 39.52 42.539 36.71 38.25 469,807
03/05/2014 37.76 40 37.76 38.94 304,449
03/04/2014 34.3 38.93 34.3 37.655 298,405
03/03/2014 33.47 34.8 32.73 33.79 166,996
02/28/2014 36.93 36.93 33.3 33.67 242,812
02/27/2014 35.75 36.99 34.36 34.98 364,187
02/26/2014 37.6 37.93 34.88 36.09 208,642
02/25/2014 35.31 37.63 34.75 37.48 236,828
02/24/2014 35.81 36.1 34.805 35.16 105,663
02/21/2014 35.96 36.3702 35.5001 35.64 127,245
02/20/2014 36 36.46 35.25 35.66 152,063
02/19/2014 37 37.8099 35.111 36.05 239,334
02/18/2014 34.86 37.6 34.76 37.07 373,669
02/14/2014 35 35 33.66 34.43 345,264
02/13/2014 33.97 34.78 33.28 34.75 161,507
02/12/2014 32.28 34.42 32.24 34.04 1,570,373
02/11/2014 32.36 33.33 31.2 32.65 176,198
02/10/2014 31.39 33.31 30.98 32.38 109,809
02/07/2014 30.39 31.95 30.26 31.86 132,462
02/06/2014 30.36 30.59 29.92 30.41 69,533
02/05/2014 30.35 30.63 29.01 30.39 133,122
02/04/2014 30.64 31 29.95 30.51 97,988
02/03/2014 30.91 32 29.32 30.51 163,240
01/31/2014 30.71 31.37 29.54 30.89 127,477
01/30/2014 30.86 31.28 30.796 31.16 65,936
01/29/2014 30.71 31.06 29.47 30.7 129,579
01/28/2014 30.17 31.25 29.118 31.05 148,184
01/27/2014 30.99 31.165 28.6 30.09 178,011
01/24/2014 31.03 31.8415 29.97 30.8 187,353
01/23/2014 30.79 31.602 30.1 31.18 103,770
01/22/2014 31.2 31.32 29.67 30.73 105,333
01/21/2014 30.16 31.75 30.09 31.18 217,220
01/17/2014 31 31 29.45 29.87 337,490
01/16/2014 30.98 31.24 30.21 30.97 90,627
01/15/2014 31.02 31.24 30.5 30.98 62,356
01/14/2014 30.7 31.1715 29.96 31.01 192,426
01/13/2014 31.42 32.13 30.55 30.68 85,752
01/10/2014 31 32.25 30.5 31.4 118,269
01/09/2014 31.67 32.44 30.92 31.14 128,640
01/08/2014 30.88 32.5 30.88 31.64 93,457
01/07/2014 31.25 31.395 30.28 31 152,416
01/06/2014 32.62 32.67 30.93 31.15 126,722
01/03/2014 31.49 32.46 31.1201 32.32 68,807
01/02/2014 32.12 32.55 30.77 31.29 66,985
12/31/2013 31.95 32.65 31.295 32.35 156,398
12/30/2013 32.54 32.59 31.59 31.89 119,945
12/27/2013 31.11 32.86 31.11 32.3 86,205
12/26/2013 32.035 33 30.76 30.99 77,658
12/24/2013 32.66 32.99 31.24 32.37 45,804
12/23/2013 31.58 33.34 30.99 32.7 175,504
12/20/2013 32.09 32.26 30 31.02 1,598,914
12/19/2013 31.69 32.49 31.155 32.11 152,700
12/18/2013 32.09 32.09 30.41 31.63 242,725
12/17/2013 32.24 32.58 31 32 225,162
12/16/2013 30.93 33.42 30.93 32.23 310,183
12/13/2013 29.89 31.11 29.74 30.89 128,627
12/12/2013 28.62 30.22 28.135 29.68 81,650
12/11/2013 28.4 29.61 27.77 28.78 87,568
12/10/2013 29.8 30.191 28.33 28.51 135,351
12/09/2013 30.8 31.36 29.59 29.81 151,691
12/06/2013 29.11 31.93 28.985 30 201,304
12/05/2013 28.32 29.87 28.2301 28.91 125,863
12/04/2013 27 28.91 26.54 28.09 124,367
12/03/2013 28.14 28.42 26.05 26.97 74,799
12/02/2013 28.25 29.6 28.09 28.41 104,631
11/29/2013 26.8 28.58 26.8 28.25 86,598
11/27/2013 27.29 27.75 26.41 26.65 92,011
11/26/2013 25.7 27.36 25.7 27.09 100,498
11/25/2013 25.39 25.842 25.16 25.62 16,053
11/22/2013 24.65 26.27 23.66 25.47 70,830
11/21/2013 24.63 25.43 23.54 24.678 134,843
11/20/2013 23.9 25.8 23.44 24.62 451,260
11/19/2013 25.16 25.4899 23.55 23.88 99,498
11/18/2013 23.84 24.61 22.61 24.49 189,670
11/15/2013 24.66 25.2 23.25 23.69 208,299
11/14/2013 26 27.22 23.6 24.64 310,611
11/13/2013 26.5 26.745 23.3001 26 632,352
11/12/2013 28.62 31.2 26.02 26.49 178,415
11/11/2013 27.57 29.37 27.0001 28.52 61,431
11/08/2013 27.35 28.54 26.8 27.5 91,752
11/07/2013 28.53 28.53 26.135 27 257,649
11/06/2013 31.94 31.94 28.02 28.72 252,989
11/05/2013 30.98 32.2 29.75 30.5 117,692
11/04/2013 32.13 32.74 29.75 31.344 339,339
11/01/2013 33.21 34 31.652 32.35 194,050
10/31/2013 33.88 33.999 31.52 33.52 163,993
10/30/2013 34.31 34.495 33.14 33.75 130,757
10/29/2013 34.23 36.36 33.55 34.01 98,576
10/28/2013 35.24 35.75 33.19 34.37 98,038
10/25/2013 34.91 34.93 33.08 34 288,118
10/24/2013 33.09 36.6 33.09 34.93 314,398
10/23/2013 33.62 34.35 32.16 33.27 138,660
10/22/2013 34.25 34.25 32.0001 33.08 269,494
10/21/2013 31.32 32.95 30.28 32.67 784,716
10/18/2013 28.67 30.26 28.564 29.25 49,582
10/17/2013 29.25 29.25 28.08 28.75 156,419
10/16/2013 27.97 29.05 27.11 29 117,357
10/15/2013 28 28.2333 27.25 27.59 68,344
10/14/2013 27.24 27.97 27.1 27.81 73,378
10/11/2013 26.8 27.97 26.53 27.63 300,718
10/10/2013 28.5 29.75 26 27.38 462,094
10/09/2013 28.98 28.98 25.765 28.22 422,920
10/08/2013 30.5 30.855 29.05 29.06 189,586
10/07/2013 34.97 35.63 30.75 30.98 305,050
10/04/2013 33.93 36 33.3 34.59 292,956
10/03/2013 33.65 34.7474 32.75 33.24 392,596
10/02/2013 29.5 32.75 29.5 32.74 322,381
10/01/2013 29.74 30.9405 29.08 29.81 321,678
09/30/2013 29 30.6 28.17 29.71 243,302
09/27/2013 29.54 31.99 26.61 29.18 486,315
09/26/2013 26.1 28.9921 25.52 28.26 740,738
09/25/2013 23.06 26.92 23 26.3 7,522,020
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?