Opko Health Inc Historical Stock Prices

OPK 
$16.37
*  
0.01
0.06%
Get OPK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading OPK now
Exchange: NYSE
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: 3 Month, From 30-APR-2015 TO 31-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.
16:00  16.50  16.52  16.28  16.37 2,674,073
07/31/2015 16.5 16.52 16.28 16.37 2,673,236
07/30/2015 16.57 16.58 16.31 16.38 2,583,350
07/29/2015 16.78 16.9 16.53 16.56 2,394,481
07/28/2015 16.72 17.09 16.42 16.84 2,934,831
07/27/2015 16.91 16.91 16.4101 16.6 2,840,037
07/24/2015 17.31 17.51 16.79 16.88 4,192,905
07/23/2015 17.02 17.47 16.86 17.21 6,500,094
07/22/2015 16.39 16.84 16.23 16.76 4,237,331
07/21/2015 16.34 16.4 15.93 16.14 2,456,132
07/20/2015 16.63 16.63 16.27 16.34 1,936,719
07/17/2015 16.54 16.62 16.3 16.59 2,830,393
07/16/2015 16.79 16.79 16.37 16.54 3,674,249
07/15/2015 16.78 17 16.58 16.63 4,244,992
07/14/2015 16.59 16.845 16.53 16.74 3,539,258
07/13/2015 16.79 16.8 16.48 16.57 3,036,113
07/10/2015 16.83 16.86 16.4 16.55 3,141,284
07/09/2015 16.58 16.75 16.46 16.56 2,603,669
07/08/2015 16.66 16.841 16.34 16.35 2,795,076
07/07/2015 16.9 16.91 16.454 16.81 4,766,089
07/06/2015 16.08 16.95 16.08 16.82 12,161,430
07/02/2015 16.33 16.35 16.01 16.25 4,892,938
07/01/2015 16.25 16.59 16.12 16.27 4,870,565
06/30/2015 15.71 16.26 15.66 16.08 5,278,102
06/29/2015 15.74 15.97 15.47 15.49 4,262,586
06/26/2015 15.54 16.27 15.46 15.97 19,015,480
06/25/2015 15.24 15.65 15.24 15.41 3,737,326
06/24/2015 15.49 15.54 15.2 15.25 3,522,991
06/23/2015 15.53 15.77 15.51 15.61 3,325,106
06/22/2015 15.63 15.71 15.38 15.54 3,724,502
06/19/2015 15.53 15.55 15.28 15.5 3,976,514
06/18/2015 15.44 15.56 15.34 15.43 3,424,961
06/17/2015 15.37 15.45 15.2 15.33 2,788,711
06/16/2015 15.54 15.73 15.34 15.4 3,106,877
06/15/2015 15.27 15.52 15.13 15.41 5,629,074
06/12/2015 15.68 15.83 15.46 15.58 3,358,804
06/11/2015 16.18 16.2 15.59 15.86 4,269,008
06/10/2015 16.16 16.17 15.8 16.1 3,897,426
06/09/2015 16.71 16.72 15.8 15.92 5,836,161
06/08/2015 16.62 17.2 16.52 16.72 9,951,487
06/05/2015 16.81 16.84 15.83 16.19 12,305,500
06/04/2015 18.17 18.605 15.94 16.25 30,671,810
06/03/2015 18.6 19.2 18.57 19.12 4,192,515
06/02/2015 18.21 18.875 18.2 18.62 3,954,566
06/01/2015 17.92 18.415 17.87 18.31 3,321,272
05/29/2015 17.72 17.96 17.46 17.68 2,586,343
05/28/2015 17.57 17.8 17.3684 17.74 2,200,983
05/27/2015 17.58 17.91 17.32 17.89 2,382,964
05/26/2015 17.7 17.92 17.55 17.73 2,229,133
05/22/2015 17.55 17.89 17.5001 17.78 1,916,938
05/21/2015 17.99 18.29 17.35 17.58 4,809,477
05/20/2015 17.4 18.15 17.25 18.02 5,127,758
05/19/2015 17.42 17.72 17.2 17.35 4,494,723
05/18/2015 16.89 17.34 16.8 17.3 3,127,977
05/15/2015 16.84 17.2399 16.53 16.92 5,230,822
05/14/2015 15.83 16.72 15.6 16.68 5,825,476
05/13/2015 14.69 15.8064 14.69 15.67 7,499,230
05/12/2015 14.07 14.89 14.04 14.81 3,492,096
05/11/2015 14.11 14.4 14.11 14.3 2,836,400
05/08/2015 14.25 14.35 14.04 14.13 2,309,771
05/07/2015 14.1 14.24 13.94 14.14 2,675,390
05/06/2015 13.9 14.13 13.85 14 2,678,061
05/05/2015 14.19 14.22 13.83 13.88 2,390,333
05/04/2015 14.05 14.46 14.03 14.27 2,155,656
05/01/2015 13.84 14.06 13.81 14.03 2,047,845
04/30/2015 14.38 14.4 13.71 13.76 2,991,829
*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?