Opko Health Inc (OPK) Historical Stock Data
1.22 ↓0.01 (-0.81%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, OPK is up 0.87% a day on average. There have been 17 days where Opko Health Inc closed green and 13 days where OPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.19 | 1.23 | 4.75M |
| 2024-04-24 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.21 | 1.27 | 6.06M |
| 2024-04-23 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.23 | 1.26 | 2.39M |
| 2024-04-22 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.28 | 3.63M |
| 2024-04-19 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.20 | 1.24 | 2.67M |
| 2024-04-18 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.20 | 1.26 | 4.10M |
| 2024-04-17 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.21 | 1.26 | 4.73M |
| 2024-04-16 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.25 | 4.06M |
| 2024-04-15 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.27 | 3.73M |
| 2024-04-12 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.21 | 1.27 | 4.74M |
| 2024-04-11 | 1.27 | 1.29 | ↑$0.01 (1.18%) | 1.21 | 1.29 | 3.36M |
| 2024-04-10 | 1.34 | 1.27 | ↓$0.07 (-5.22%) | 1.21 | 1.34 | 12.16M |
| 2024-04-09 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.36 | 1.43 | 14.16M |
| 2024-04-08 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.36 | 1.43 | 8.68M |
| 2024-04-05 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.33 | 1.37 | 4.29M |
| 2024-04-04 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.35 | 1.40 | 6.17M |
| 2024-04-03 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.32 | 1.40 | 11.59M |
| 2024-04-02 | 1.26 | 1.35 | ↑$0.09 (7.14%) | 1.23 | 1.37 | 10.99M |
| 2024-04-01 | 1.20 | 1.31 | ↑$0.12 (9.62%) | 1.19 | 1.36 | 14.48M |
| 2024-03-28 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.12 | 1.25 | 28.90M |
| 2024-03-27 | 1.00 | 1.07 | ↑$0.07 (7.00%) | 1.00 | 1.11 | 11.81M |
| 2024-03-26 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.01 | 3.62M |
| 2024-03-25 | 0.96 | 1.01 | ↑$0.05 (5.25%) | 0.92 | 1.01 | 29.84M |
| 2024-03-22 | 0.98 | 0.96 | ↓$0.02 (-1.57%) | 0.92 | 0.99 | 25.55M |
| 2024-03-21 | 0.89 | 0.93 | ↑$0.04 (4.49%) | 0.89 | 1.01 | 21.71M |
| 2024-03-20 | 0.88 | 0.89 | ↑$0.01 (1.17%) | 0.87 | 0.92 | 17.25M |
| 2024-03-19 | 0.87 | 0.87 | ↑$0.00 (0.18%) | 0.86 | 0.88 | 9.34M |
| 2024-03-18 | 0.90 | 0.87 | ↓$0.04 (-4.08%) | 0.86 | 0.91 | 10.70M |
| 2024-03-15 | 0.90 | 0.89 | ↓$0.01 (-0.86%) | 0.89 | 0.92 | 9.81M |
| 2024-03-14 | 0.93 | 0.89 | ↓$0.04 (-4.78%) | 0.88 | 0.93 | 10.63M |
Create an account or log in to view more rows.
$OPK Chill out and chill some more. It's all temporary.
$OPK Pamp it higher...
$OPK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$OPK Good morning gang!
$OPK buy more doomers!!!
$OPK Be patient !!
$OPK let’s go down baby 😉
$OPK let’s ride
$OPK warming up
$OPK see you on the moon