Opko Health Inc (OPK)

OPK
🏛️ Vereinigte Staaten →
1.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1.21 1.25 1.18 1.25 3.1M
2022-12-29 1.07 1.24 1.05 1.24 3.6M
2022-12-28 1.06 1.09 1.03 1.05 3.0M
2022-12-27 1.13 1.13 1.05 1.07 2.4M
2022-12-23 1.16 1.19 1.11 1.14 1.2M
2022-12-22 1.15 1.18 1.12 1.18 2.4M
2022-12-21 1.19 1.22 1.15 1.17 3.1M
2022-12-20 1.15 1.19 1.13 1.18 2.3M
2022-12-19 1.25 1.25 1.14 1.15 3.3M
2022-12-16 1.23 1.27 1.20 1.25 5.1M
2022-12-15 1.31 1.35 1.24 1.25 3.0M
2022-12-14 1.29 1.33 1.29 1.29 1.6M
2022-12-13 1.34 1.37 1.29 1.31 2.8M
2022-12-12 1.33 1.33 1.28 1.31 1.5M
2022-12-09 1.36 1.37 1.32 1.33 1.1M
2022-12-08 1.36 1.39 1.31 1.35 1.6M
2022-12-07 1.37 1.38 1.32 1.36 1.8M
2022-12-06 1.41 1.42 1.36 1.38 1.7M
2022-12-05 1.46 1.47 1.39 1.42 1.5M
2022-12-02 1.42 1.48 1.39 1.47 2.4M
2022-12-01 1.50 1.55 1.42 1.46 2.6M
2022-11-30 1.43 1.51 1.38 1.50 4.4M
2022-11-29 1.40 1.45 1.38 1.41 6.3M
2022-11-28 1.44 1.44 1.36 1.40 3.5M
2022-11-25 1.50 1.50 1.44 1.47 1.7M
2022-11-23 1.47 1.51 1.46 1.50 2.2M
2022-11-22 1.56 1.57 1.43 1.47 4.7M
2022-11-21 1.59 1.61 1.56 1.59 2.0M
2022-11-18 1.68 1.68 1.58 1.62 1.8M
2022-11-17 1.65 1.68 1.58 1.63 2.2M
2022-11-16 1.72 1.75 1.68 1.70 1.8M
2022-11-15 1.74 1.78 1.72 1.76 2.1M
2022-11-14 1.66 1.72 1.64 1.70 2.2M
2022-11-11 1.61 1.67 1.57 1.65 3.7M
2022-11-10 1.64 1.64 1.52 1.60 3.7M
2022-11-09 1.78 1.79 1.53 1.55 3.6M
2022-11-08 1.82 1.91 1.78 1.85 1.5M
2022-11-07 1.80 1.83 1.78 1.82 1.4M
2022-11-04 1.83 1.83 1.72 1.78 1.9M
2022-11-03 1.88 1.90 1.80 1.80 1.2M
2022-11-02 1.88 1.95 1.85 1.88 2.3M
2022-11-01 1.91 1.93 1.85 1.90 1.5M
2022-10-31 1.85 1.93 1.85 1.90 1.5M
2022-10-28 1.85 1.91 1.82 1.86 1.5M
2022-10-27 1.84 1.90 1.78 1.80 3.1M
2022-10-26 1.80 1.95 1.79 1.89 2.7M
2022-10-25 1.78 1.84 1.78 1.80 1.8M
2022-10-24 1.78 1.80 1.75 1.80 1.4M
2022-10-21 1.77 1.77 1.70 1.77 1.1M
2022-10-20 1.75 1.78 1.72 1.74 1.4M
2022-10-19 1.75 1.75 1.69 1.73 2.4M
2022-10-18 1.85 1.89 1.74 1.76 3.2M
2022-10-17 1.75 1.81 1.73 1.81 1.8M
2022-10-14 1.78 1.79 1.71 1.73 1.6M
2022-10-13 1.73 1.81 1.70 1.78 2.2M
2022-10-12 1.75 1.78 1.70 1.74 1.0M
2022-10-11 1.80 1.83 1.73 1.75 1.5M
2022-10-10 1.76 1.81 1.75 1.80 1.5M
2022-10-07 1.81 1.85 1.75 1.75 1.5M
2022-10-06 1.88 1.91 1.81 1.85 1.9M
2022-10-05 1.97 2.00 1.86 1.91 1.8M
2022-10-04 1.93 2.01 1.91 2.01 2.1M
2022-10-03 1.87 1.93 1.84 1.91 2.9M
2022-09-30 1.86 1.95 1.86 1.89 2.1M
2022-09-29 1.89 1.90 1.84 1.87 1.6M
2022-09-28 1.89 1.98 1.88 1.95 2.6M
2022-09-27 1.83 1.90 1.82 1.86 1.9M
2022-09-26 1.84 1.90 1.78 1.81 2.2M
2022-09-23 1.89 1.89 1.83 1.88 1.9M
2022-09-22 1.90 1.91 1.85 1.89 1.9M
2022-09-21 1.95 2.01 1.89 1.90 2.1M
2022-09-20 1.95 1.99 1.91 1.94 3.2M
2022-09-19 2.02 2.02 1.95 1.97 2.9M
2022-09-16 2.10 2.10 1.96 2.05 5.4M
2022-09-15 2.07 2.10 2.04 2.06 2.5M
2022-09-14 2.10 2.14 2.08 2.09 2.7M
2022-09-13 2.16 2.17 2.10 2.12 2.2M
2022-09-12 2.23 2.27 2.18 2.23 1.3M
2022-09-09 2.23 2.26 2.16 2.21 2.1M
2022-09-08 2.12 2.25 2.12 2.21 1.7M
2022-09-07 2.12 2.19 2.10 2.18 2.2M
2022-09-06 2.17 2.17 2.11 2.12 2.6M
2022-09-02 2.19 2.25 2.12 2.13 2.5M
2022-09-01 2.16 2.21 2.12 2.20 2.9M
2022-08-31 2.25 2.27 2.16 2.18 3.9M
2022-08-30 2.28 2.30 2.22 2.22 3.0M
2022-08-29 2.29 2.34 2.25 2.30 2.5M
2022-08-26 2.48 2.50 2.30 2.31 3.5M
2022-08-25 2.53 2.59 2.45 2.50 2.7M
2022-08-24 2.49 2.57 2.46 2.56 2.9M
2022-08-23 2.45 2.52 2.43 2.48 2.5M
2022-08-22 2.48 2.54 2.44 2.46 2.8M
2022-08-19 2.56 2.60 2.50 2.53 2.8M
2022-08-18 2.58 2.60 2.51 2.58 2.8M
2022-08-17 2.53 2.57 2.49 2.54 3.5M
2022-08-16 2.57 2.66 2.55 2.59 3.4M
2022-08-15 2.53 2.62 2.51 2.61 4.4M
2022-08-12 2.54 2.55 2.45 2.52 2.8M
2022-08-11 2.72 2.77 2.50 2.50 3.2M
2022-08-10 2.57 2.72 2.50 2.71 5.6M
2022-08-09 2.42 2.52 2.36 2.51 6.7M
2022-08-08 2.35 2.46 2.30 2.45 6.0M
2022-08-05 2.30 2.38 2.16 2.28 4.6M
2022-08-04 2.41 2.42 2.31 2.40 4.7M
2022-08-03 2.45 2.51 2.43 2.44 3.2M
2022-08-02 2.42 2.51 2.40 2.45 3.1M
2022-08-01 2.34 2.46 2.31 2.42 3.5M
2022-07-29 2.45 2.45 2.35 2.36 2.8M
2022-07-28 2.46 2.47 2.38 2.43 2.0M
2022-07-27 2.40 2.50 2.37 2.47 3.1M
2022-07-26 2.42 2.43 2.33 2.37 2.7M
2022-07-25 2.43 2.45 2.36 2.45 1.8M
2022-07-22 2.55 2.56 2.37 2.42 2.4M
2022-07-21 2.60 2.64 2.53 2.54 2.4M
2022-07-20 2.63 2.68 2.59 2.64 1.6M
2022-07-19 2.59 2.67 2.59 2.61 2.0M
2022-07-18 2.77 2.79 2.55 2.58 3.1M
2022-07-15 2.72 2.77 2.68 2.76 1.6M
2022-07-14 2.70 2.71 2.61 2.69 1.4M
2022-07-13 2.69 2.80 2.66 2.77 2.0M
2022-07-12 2.73 2.80 2.67 2.76 1.9M
2022-07-11 2.80 2.80 2.71 2.72 1.6M
2022-07-08 2.77 2.86 2.74 2.81 1.7M
2022-07-07 2.72 2.84 2.71 2.80 1.9M
2022-07-06 2.63 2.74 2.62 2.74 3.2M
2022-07-05 2.59 2.65 2.50 2.65 3.3M
2022-07-01 2.52 2.65 2.47 2.63 3.2M
2022-06-30 2.51 2.58 2.47 2.53 2.0M
2022-06-29 2.55 2.60 2.50 2.59 2.1M
2022-06-28 2.69 2.70 2.54 2.57 2.4M
2022-06-27 2.64 2.77 2.59 2.70 2.9M
2022-06-24 2.64 2.70 2.56 2.64 4.0M
2022-06-23 2.49 2.64 2.48 2.63 3.2M
2022-06-22 2.36 2.53 2.33 2.49 6.6M
2022-06-21 2.47 2.53 2.18 2.39 9.1M
2022-06-17 2.37 2.47 2.37 2.42 34.7M
2022-06-16 2.43 2.44 2.27 2.33 7.0M
2022-06-15 2.43 2.54 2.41 2.52 7.2M
2022-06-14 2.41 2.41 2.27 2.39 6.0M
2022-06-13 2.49 2.50 2.34 2.34 8.4M
2022-06-10 2.70 2.78 2.55 2.56 7.5M
2022-06-09 2.84 2.91 2.73 2.74 3.8M
2022-06-08 2.82 2.95 2.81 2.84 2.8M
2022-06-07 2.75 2.85 2.74 2.85 4.7M
2022-06-06 2.99 3.06 2.75 2.76 7.0M
2022-06-03 3.01 3.07 2.91 2.95 4.6M
2022-06-02 2.99 3.11 2.96 3.09 3.5M
2022-06-01 3.05 3.08 2.92 2.99 4.4M
2022-05-31 3.15 3.24 2.99 3.00 4.7M
2022-05-27 3.08 3.22 3.00 3.20 3.2M
2022-05-26 2.97 3.10 2.97 3.06 2.6M
2022-05-25 3.01 3.09 2.93 3.02 2.9M
2022-05-24 3.04 3.11 3.01 3.03 3.3M
2022-05-23 3.13 3.21 3.08 3.10 2.6M
2022-05-20 3.08 3.10 2.96 3.09 2.9M
2022-05-19 2.86 3.07 2.86 2.99 5.8M
2022-05-18 3.02 3.02 2.82 2.86 5.8M
2022-05-17 3.06 3.16 3.04 3.10 4.3M
2022-05-16 3.01 3.09 2.94 2.97 4.0M
2022-05-13 2.85 3.04 2.85 3.03 4.7M
2022-05-12 2.65 2.89 2.65 2.80 4.5M
2022-05-11 2.89 2.99 2.66 2.69 6.9M
2022-05-10 2.55 2.98 2.54 2.93 9.0M
2022-05-09 2.55 2.73 2.43 2.44 7.8M
2022-05-06 2.72 2.73 2.53 2.62 5.9M
2022-05-05 2.91 2.91 2.70 2.74 5.4M
2022-05-04 2.86 3.02 2.78 3.00 3.2M
2022-05-03 2.80 2.93 2.80 2.89 3.3M
2022-05-02 2.70 2.80 2.67 2.80 5.8M
2022-04-29 2.75 2.92 2.69 2.70 5.1M
2022-04-28 2.84 2.86 2.70 2.82 2.9M
2022-04-27 2.81 2.86 2.76 2.77 3.1M
2022-04-26 2.96 3.03 2.79 2.79 4.4M
2022-04-25 2.95 2.98 2.87 2.98 3.2M
2022-04-22 3.04 3.10 2.91 2.93 3.9M
2022-04-21 3.23 3.26 3.03 3.03 5.0M
2022-04-20 3.27 3.27 3.18 3.20 2.2M
2022-04-19 3.20 3.27 3.15 3.21 2.4M
2022-04-18 3.35 3.35 3.15 3.17 4.4M
2022-04-14 3.50 3.50 3.34 3.34 2.3M
2022-04-13 3.43 3.55 3.42 3.51 2.4M
2022-04-12 3.30 3.52 3.29 3.44 4.4M
2022-04-11 3.35 3.38 3.26 3.28 2.8M
2022-04-08 3.44 3.49 3.38 3.40 2.8M
2022-04-07 3.44 3.49 3.42 3.45 3.2M
2022-04-06 3.45 3.54 3.42 3.48 3.1M
2022-04-05 3.57 3.63 3.48 3.49 3.1M
2022-04-04 3.51 3.63 3.47 3.61 3.0M
2022-04-01 3.44 3.53 3.41 3.51 2.9M
2022-03-31 3.56 3.57 3.39 3.44 4.1M
2022-03-30 3.67 3.72 3.54 3.54 3.4M
2022-03-29 3.62 3.75 3.61 3.75 3.4M
2022-03-28 3.53 3.62 3.51 3.58 2.1M
2022-03-25 3.51 3.58 3.46 3.51 3.0M
2022-03-24 3.50 3.53 3.46 3.48 4.2M
2022-03-23 3.53 3.60 3.44 3.45 4.3M
2022-03-22 3.59 3.65 3.51 3.60 5.6M
2022-03-21 3.67 3.75 3.53 3.57 5.8M
2022-03-18 3.65 3.78 3.62 3.74 15.2M
2022-03-17 3.43 3.65 3.41 3.65 3.7M
2022-03-16 3.37 3.49 3.33 3.48 5.7M
2022-03-15 3.13 3.33 3.11 3.32 4.7M
2022-03-14 3.17 3.24 3.02 3.05 5.3M
2022-03-11 3.31 3.42 3.11 3.12 3.6M
2022-03-10 3.16 3.32 3.14 3.28 3.7M
2022-03-09 3.13 3.25 3.11 3.21 3.4M
2022-03-08 3.07 3.17 2.98 3.09 3.8M
2022-03-07 3.08 3.17 3.06 3.12 2.9M
2022-03-04 3.10 3.22 3.04 3.06 2.8M
2022-03-03 3.14 3.21 3.11 3.15 3.4M
2022-03-02 3.08 3.23 3.06 3.19 3.4M
2022-03-01 3.11 3.17 3.03 3.09 7.9M
2022-02-28 3.13 3.27 3.07 3.13 7.0M
2022-02-25 2.80 3.23 2.79 3.20 6.4M
2022-02-24 2.93 3.23 2.91 3.23 5.8M
2022-02-23 3.09 3.14 2.98 2.98 3.7M
2022-02-22 3.13 3.19 3.01 3.02 4.1M
2022-02-18 3.16 3.23 3.13 3.15 2.5M
2022-02-17 3.28 3.28 3.11 3.14 3.0M
2022-02-16 3.29 3.34 3.23 3.29 2.7M
2022-02-15 3.12 3.31 3.08 3.29 5.1M
2022-02-14 3.09 3.12 3.01 3.02 2.9M
2022-02-11 3.19 3.25 3.08 3.10 2.6M
2022-02-10 3.25 3.38 3.17 3.19 4.0M
2022-02-09 3.21 3.33 3.19 3.28 4.0M
2022-02-08 3.26 3.27 3.15 3.19 2.3M
2022-02-07 3.22 3.33 3.21 3.26 3.2M
2022-02-04 3.20 3.28 3.18 3.23 4.0M
2022-02-03 3.00 3.25 2.99 3.20 5.8M
2022-02-02 3.11 3.12 3.02 3.04 4.6M
2022-02-01 3.13 3.14 2.99 3.06 5.7M
2022-01-31 3.00 3.16 2.98 3.13 5.6M
2022-01-28 2.90 2.95 2.80 2.95 6.3M
2022-01-27 3.01 3.01 2.87 2.87 6.1M
2022-01-26 3.10 3.18 2.89 2.91 11.5M
2022-01-25 3.21 3.21 3.00 3.01 8.3M
2022-01-24 3.53 3.54 3.18 3.23 18.7M
2022-01-21 4.35 4.46 4.22 4.24 7.3M
2022-01-20 4.55 4.63 4.34 4.36 6.2M
2022-01-19 4.72 4.74 4.41 4.43 5.3M
2022-01-18 4.66 4.92 4.53 4.72 11.3M
2022-01-14 4.25 4.53 4.20 4.53 5.0M
2022-01-13 4.49 4.53 4.26 4.28 4.3M
2022-01-12 4.63 4.65 4.43 4.44 4.5M
2022-01-11 4.55 4.66 4.51 4.59 3.5M
2022-01-10 4.39 4.63 4.36 4.62 5.6M
2022-01-07 4.62 4.64 4.44 4.45 3.4M
2022-01-06 4.51 4.65 4.39 4.63 3.7M
2022-01-05 4.67 4.78 4.48 4.50 3.7M
2022-01-04 4.94 4.94 4.66 4.67 3.5M
2022-01-03 4.85 4.96 4.74 4.93 3.3M