Opko Health Inc Historical Stock Prices

OPK 
$8.66
*  
0.16
1.81%
Get OPK Alerts
*Delayed - data as of Aug. 1, 2014 13:19 ET  -  Find a broker to begin trading OPK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    OPK Real Time
 
 
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: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
13:19  8.81  8.91  8.60  8.66 1,294,501
07/31/2014 8.86 8.98 8.77 8.82 1,735,477
07/30/2014 9.11 9.1899 8.91 8.94 1,683,442
07/29/2014 9 9.1547 8.94 9.05 1,687,133
07/28/2014 9.12 9.13 8.82 8.93 2,112,980
07/25/2014 9.08 9.22 8.98 9 2,343,715
07/24/2014 9.05 9.26 9.01 9.13 3,425,075
07/23/2014 8.72 9.08 8.71 9.02 3,933,753
07/22/2014 8.77 8.79 8.62 8.67 1,732,610
07/21/2014 8.58 8.74 8.57 8.68 1,339,453
07/18/2014 8.62 8.75 8.5677 8.62 1,764,739
07/17/2014 8.73 8.79 8.55 8.6 2,845,870
07/16/2014 8.82 8.89 8.675 8.76 1,760,168
07/15/2014 8.87 8.9347 8.64 8.73 2,200,003
07/14/2014 9.05 9.1 8.84 8.86 1,956,496
07/11/2014 8.8 9.19 8.71 8.99 5,838,830
07/10/2014 8.64 8.99 8.59 8.77 2,589,276
07/09/2014 8.59 8.83 8.57 8.7 2,020,782
07/08/2014 8.68 8.715 8.45 8.56 3,142,177
07/07/2014 8.87 8.94 8.66 8.68 2,689,027
07/03/2014 8.83 8.98 8.78 8.95 1,032,724
07/02/2014 8.83 8.8845 8.73 8.77 1,640,975
07/01/2014 8.9 8.99 8.85 8.87 1,399,623
06/30/2014 9.05 9.09 8.82 8.84 2,385,264
06/27/2014 8.83 9.16 8.83 9.1 3,068,660
06/26/2014 8.7 8.95 8.63 8.88 1,569,144
06/25/2014 8.73 8.76 8.52 8.71 3,065,762
06/24/2014 9.09 9.11 8.75 8.78 4,715,741
06/23/2014 9.23 9.39 9.02 9.05 3,800,566
06/20/2014 9.2 9.28 9.06 9.23 13,800,130
06/19/2014 9.29 9.34 9.13 9.28 2,301,148
06/18/2014 9.38 9.44 9.17 9.4 1,680,623
06/17/2014 9.17 9.52 9.16 9.47 2,675,793
06/16/2014 8.98 9.35 8.95 9.2 2,417,470
06/13/2014 9.13 9.1699 8.94 9.03 1,087,761
06/12/2014 9.05 9.11 8.82 9.1 3,360,951
06/11/2014 9.2 9.31 9.01 9.07 2,126,023
06/10/2014 9.29 9.31 9.13 9.21 1,550,858
06/09/2014 9.28 9.48 9.235 9.35 1,831,098
06/06/2014 9.28 9.46 9.18 9.23 1,294,104
06/05/2014 8.85 9.32 8.84 9.25 2,986,158
06/04/2014 8.81 8.9 8.74 8.77 1,484,575
06/03/2014 8.53 8.9 8.45 8.85 2,736,071
06/02/2014 8.7 8.75 8.44 8.55 1,925,947
05/30/2014 8.85 8.86 8.5 8.62 1,921,174
05/29/2014 8.9 8.95 8.84 8.84 1,208,785
05/28/2014 8.87 9 8.85 8.89 1,780,165
05/27/2014 8.83 9 8.7799 8.92 2,761,491
05/23/2014 8.64 8.87 8.5 8.74 2,984,427
05/22/2014 8.3 8.58 8.251 8.57 2,904,983
05/21/2014 8.37 8.44 8.2 8.32 2,373,234
05/20/2014 8.35 8.41 8.2 8.27 1,799,732
05/19/2014 8.18 8.4 8.18 8.36 1,133,332
05/16/2014 8.19 8.23 8 8.17 1,440,197
05/15/2014 8.2 8.25 8.04 8.17 1,662,859
05/14/2014 8.28 8.4 8.16 8.18 1,506,427
05/13/2014 8.45 8.53 8.3 8.33 2,172,440
05/12/2014 8.22 8.48 8.22 8.41 1,915,870
05/09/2014 7.98 8.25 7.9 8.24 1,646,004
05/08/2014 8.2 8.33 8 8.01 1,990,229
05/07/2014 8.36 8.36 8.1 8.23 1,630,137
05/06/2014 8.46 8.46 8.11 8.16 1,641,075
05/05/2014 8.25 8.47 8.2 8.38 1,668,669
05/02/2014 8.46 8.47 8.25 8.26 1,031,428
05/01/2014 8.28 8.39 8.118 8.39 1,530,720
04/30/2014 8.2 8.28 8.09 8.27 2,037,817
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?