Opko Health Inc (OPK) Historical Stock Data
1.54 ↓0.03 (-1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPK is up 0.34% a day on average. There have been 18 days where Opko Health Inc closed green and 12 days where OPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.57 | 1.54 | ↓$0.02 (-1.60%) | 1.53 | 1.57 | 4.49M |
| 2024-12-19 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.54 | 1.60 | 4.12M |
| 2024-12-18 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.55 | 1.65 | 3.15M |
| 2024-12-17 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.56 | 1.63 | 5.52M |
| 2024-12-16 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.54 | 1.61 | 8.20M |
| 2024-12-13 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.58 | 1.65 | 3.05M |
| 2024-12-12 | 1.62 | 1.61 | ↓$0.00 (-0.31%) | 1.60 | 1.76 | 6.92M |
| 2024-12-11 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.53 | 1.62 | 3.02M |
| 2024-12-10 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.59 | 2.08M |
| 2024-12-09 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.58 | 1.64 | 2.65M |
| 2024-12-06 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.55 | 1.60 | 1.75M |
| 2024-12-05 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.52 | 1.58 | 4.35M |
| 2024-12-04 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.62 | 3.23M |
| 2024-12-03 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.51 | 1.59 | 10.79M |
| 2024-12-02 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.49 | 1.55 | 11.55M |
| 2024-11-29 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.52 | 1.59 | 2.94M |
| 2024-11-27 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.52 | 1.59 | 4.40M |
| 2024-11-26 | 1.61 | 1.55 | ↓$0.05 (-3.43%) | 1.48 | 1.61 | 6.79M |
| 2024-11-25 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.59 | 1.65 | 4.14M |
| 2024-11-22 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.55 | 1.61 | 3.21M |
| 2024-11-21 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.56 | 1.59 | 1.90M |
| 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 |
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