Opko Health Inc (OPK) Historical Stock Data
1.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPK is up 0.68% a day on average. There have been 20 days where Opko Health Inc closed green and 10 days where OPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.55 | 1.62 | 2.67M |
| 2024-11-19 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.57 | 1.65 | 7.59M |
| 2024-11-18 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.62 | 1.68 | 7.86M |
| 2024-11-15 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.56 | 1.65 | 9.56M |
| 2024-11-14 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.56 | 1.65 | 5.51M |
| 2024-11-13 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.59 | 1.71 | 5.57M |
| 2024-11-12 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.56 | 1.64 | 4.30M |
| 2024-11-11 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.48 | 1.58 | 5.09M |
| 2024-11-08 | 1.46 | 1.52 | ↑$0.06 (4.11%) | 1.44 | 1.56 | 5.93M |
| 2024-11-07 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.37 | 1.49 | 5.82M |
| 2024-11-06 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.43 | 1.50 | 3.64M |
| 2024-11-05 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.42 | 1.48 | 2.63M |
| 2024-11-04 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.53 | 3.66M |
| 2024-11-01 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.51 | 1.57 | 2.51M |
| 2024-10-31 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.50 | 1.55 | 1.68M |
| 2024-10-30 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.50 | 1.61 | 3.28M |
| 2024-10-29 | 1.48 | 1.60 | ↑$0.12 (8.11%) | 1.48 | 1.62 | 6.33M |
| 2024-10-28 | 1.42 | 1.50 | ↑$0.08 (5.63%) | 1.42 | 1.50 | 4.18M |
| 2024-10-25 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.40 | 1.45 | 1.60M |
| 2024-10-24 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.40 | 1.47 | 5.96M |
| 2024-10-23 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.44 | 1.48 | 2.25M |
| 2024-10-22 | 1.44 | 1.46 | ↑$0.02 (1.39%) | 1.44 | 1.46 | 1.52M |
| 2024-10-21 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.44 | 1.48 | 2.44M |
| 2024-10-18 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.45 | 1.49 | 2.10M |
| 2024-10-17 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.44 | 1.50 | 2.25M |
| 2024-10-16 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.51 | 1.98M |
| 2024-10-15 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.45 | 1.51 | 2.34M |
| 2024-10-14 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.44 | 1.49 | 2.21M |
| 2024-10-11 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.42 | 1.50 | 3.10M |
| 2024-10-10 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.46 | 1.51 | 2.35M |
Create an account or log in to view more rows.
$OPK Growth/Value
$OPK go time
$OPK cover that shit
$OPK hang tight
ignore fud and buy dips if you can
everyone be okay????
$OPK I'm not afraid.
I'm long
And I'm strong..........
$OPK gonna take my L with this one
$OPK what’s next bulls
$OPK I blocked some bears and I liked it!
$OPK Holding Strong since January ??????????
$OPK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is