Historical Data for Opko Health Inc. (OPK)

$ 4.0784   0.1384 (+3.51%) Volume: 2.09m 10:39 AM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 3.90 4.09 3.89 4.0784 2.09m 0.1384 3.51% 4.0784 8.38m 5,685
11/20/20 3.72 3.96 3.72 3.94 4.84m 0.15 3.96% 3.94 18.79m 15,014
11/19/20 3.83 3.9209 3.68 3.79 8.23m -0.04 -1.04% 3.79 31.18m 17,332
11/18/20 3.96 4.03 3.83 3.83 4.46m -0.13 -3.28% 3.83 17.46m 14,675
11/17/20 3.95 4.05 3.88 3.96 4.17m 0.00 0.00% 3.96 16.54m 15,361
11/16/20 3.92 3.9884 3.79 3.96 6.27m -0.03 -0.75% 3.96 24.51m 20,394
11/13/20 3.78 4.05 3.7727 3.99 10.17m 0.26 6.97% 3.99 40.48m 26,307
11/12/20 3.66 3.80 3.65 3.73 5.47m 0.03 0.81% 3.73 20.43m 15,628
11/11/20 3.76 3.8085 3.54 3.70 6.95m -0.09 -2.37% 3.70 25.45m 21,980
11/10/20 3.28 3.97 3.25 3.79 20.92m 0.525 16.08% 3.79 77.81m 49,693
11/09/20 3.141 3.36 3.02 3.265 19.25m -0.375 -10.30% 3.265 62.07m 43,327
11/06/20 3.73 3.79 3.64 3.64 5.13m -0.13 -3.45% 3.64 18.9m 13,825
11/05/20 3.80 3.8281 3.645 3.77 6.26m 0.00 0.00% 3.77 23.45m 21,211
11/04/20 3.53 3.805 3.52 3.77 8.94m 0.21 5.90% 3.77 33.33m 28,239
11/03/20 3.4499 3.60 3.39 3.56 7.52m 0.10 2.89% 3.56 26.27m 21,904
11/02/20 3.55 3.62 3.44 3.46 9.07m -0.06 -1.70% 3.46 31.93m 29,272
10/30/20 3.83 3.85 3.30 3.52 24.34m -0.68 -16.19% 3.52 84.99m 72,682
10/29/20 4.03 4.25 3.93 4.20 12.26m 0.20 5.00% 4.20 50.04m 35,551
10/28/20 4.10 4.13 3.92 4.00 8.66m -0.14 -3.38% 4.00 34.75m 24,640
10/27/20 4.33 4.3399 4.07 4.14 8.1m -0.17 -3.94% 4.14 33.73m 23,565
10/26/20 4.28 4.45 4.24 4.31 9.17m 0.01 0.23% 4.31 39.67m 28,760
10/23/20 4.28 4.33 4.16 4.30 8.3m 0.03 0.70% 4.30 35.37m 24,980