OPKO HEALTH, Inc. (NY: OPK)
14.17 USD  -0.54 (-3.67%)
Official Closing Price  /  Updated: 4:15 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 14.77 14.78 14.56 14.71 3,633,361 +0.22(+1.52%)
Mar 27, 2015 14.37 14.70 14.28 14.49 2,297,080 +0.22(+1.54%)
Mar 26, 2015 13.94 14.57 13.84 14.27 3,252,392 +0.39(+2.81%)
Mar 25, 2015 14.75 14.85 13.84 13.88 4,524,060 -0.88(-5.96%)
Mar 24, 2015 15.01 15.20 14.68 14.76 5,144,286 -0.17(-1.14%)
Mar 23, 2015 14.63 15.15 14.55 14.93 8,414,647 +0.41(+2.82%)
Mar 20, 2015 14.74 14.78 14.39 14.52 4,484,455 -0.15(-1.02%)
Mar 19, 2015 14.59 14.76 14.49 14.67 1,851,057 +0.25(+1.73%)
Mar 18, 2015 14.48 14.57 14.32 14.42 2,004,585 -0.24(-1.64%)
Mar 17, 2015 14.60 14.73 14.50 14.66 1,378,979 -0.01(-0.07%)
Mar 16, 2015 14.67 14.78 14.54 14.67 1,570,258 +0.04(+0.27%)
Mar 13, 2015 14.59 14.90 14.45 14.63 2,438,451 +0.03(+0.21%)
Mar 12, 2015 14.11 14.62 14.01 14.60 3,060,322 +0.51(+3.62%)
Mar 11, 2015 14.09 14.19 13.94 14.09 2,094,137 +0.11(+0.79%)
Mar 10, 2015 13.90 14.04 13.75 13.98 2,682,424 +0.00(+0.00%)
Mar 09, 2015 14.33 14.33 13.87 13.98 3,278,604 -0.13(-0.92%)
Mar 06, 2015 14.33 14.49 14.07 14.11 3,099,719 -0.21(-1.47%)
Mar 05, 2015 14.49 14.67 14.25 14.32 2,767,687 -0.05(-0.35%)
Mar 04, 2015 14.52 14.13 14.37 3,120,617 -0.03(-0.21%)
Mar 03, 2015 14.41 14.40 5,299,715 -0.04(-0.28%)
Mar 02, 2015 14.08 14.49 13.42 14.44 5,841,810 -0.12(-0.82%)
Feb 27, 2015 14.80 14.85 14.43 14.56 3,575,392 -0.28(-1.89%)
Feb 26, 2015 15.14 15.21 14.63 14.84 4,373,909 -0.19(-1.26%)
Feb 25, 2015 14.66 15.23 14.54 15.03 4,193,082 +0.42(+2.87%)
Feb 24, 2015 14.69 14.79 14.51 14.61 2,659,487 -0.10(-0.68%)
Feb 23, 2015 14.23 14.86 14.21 14.71 4,301,049 +0.51(+3.59%)
Feb 20, 2015 14.36 14.44 14.18 14.20 2,210,542 -0.16(-1.11%)
Feb 19, 2015 14.07 14.40 14.01 14.36 2,927,904 +0.31(+2.21%)
Feb 18, 2015 13.99 14.10 13.75 14.05 2,305,523 +0.05(+0.36%)
Feb 17, 2015 13.91 14.14 13.84 14.00 2,699,810 +0.20(+1.45%)
Feb 13, 2015 13.80 13.80 13.80 0 -0.28(-1.99%)
Feb 12, 2015 14.32 14.38 13.79 14.08 4,563,049 -0.10(-0.71%)
Feb 11, 2015 14.36 14.71 13.94 14.18 5,552,460 -0.18(-1.25%)
Feb 10, 2015 14.38 14.40 13.90 14.36 6,395,261 +0.15(+1.06%)
Feb 09, 2015 13.55 14.59 13.51 14.21 9,317,029 +0.71(+5.26%)
Feb 06, 2015 13.47 13.99 13.20 13.50 7,663,204 +0.03(+0.22%)
Feb 05, 2015 12.96 13.54 12.84 13.47 9,187,173 +0.70(+5.48%)
Feb 04, 2015 12.35 12.89 12.17 12.77 5,432,412 +0.42(+3.40%)
Feb 03, 2015 12.70 12.74 11.70 12.35 8,721,818 -0.28(-2.22%)
Feb 02, 2015 12.13 12.65 12.04 12.63 4,297,256 +0.50(+4.12%)
Jan 30, 2015 11.89 12.32 11.80 12.13 3,889,442 +0.27(+2.28%)
Jan 29, 2015 11.71 11.95 11.48 11.86 4,829,192 +0.52(+4.59%)
Jan 28, 2015 11.48 11.55 11.10 11.34 3,998,970 -0.04(-0.35%)
Jan 27, 2015 11.24 11.60 11.22 11.38 3,393,561 +0.01(+0.09%)
Jan 26, 2015 10.92 11.38 10.86 11.37 2,946,414 +0.53(+4.89%)
Jan 23, 2015 10.61 10.99 10.59 10.84 3,348,324 +0.23(+2.17%)
Jan 22, 2015 10.36 10.62 10.22 10.61 2,989,761 +0.32(+3.11%)
Jan 21, 2015 10.25 10.39 10.15 10.29 2,343,275 +0.05(+0.49%)
Jan 20, 2015 10.10 10.29 9.960 10.24 2,319,734 +0.22(+2.20%)
Jan 16, 2015 9.930 10.13 9.910 10.02 2,748,413 +0.05(+0.50%)
Jan 15, 2015 9.890 9.970 2,585,797 -0.33(-3.20%)
Jan 14, 2015 10.20 10.40 10.14 10.30 2,606,822 +0.11(+1.08%)
Jan 13, 2015 10.19 2,810,261 -0.08(-0.78%)
Jan 12, 2015 10.14 10.39 10.12 10.27 3,330,030 +0.17(+1.68%)
Jan 09, 2015 10.09 10.14 10.00 10.10 2,074,614 +0.04(+0.40%)
Jan 08, 2015 10.15 10.15 9.961 10.06 2,493,229 -0.03(-0.30%)
Jan 07, 2015 9.990 10.15 9.950 10.09 2,006,325 +0.18(+1.82%)
Jan 06, 2015 10.09 10.22 9.810 9.910 2,741,472 -0.15(-1.49%)
Jan 05, 2015 9.900 10.25 9.880 10.06 2,567,815 +0.13(+1.31%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here