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
2023-12-29 1.57 1.59 1.49 1.51 2.8M
2023-12-28 1.57 1.60 1.54 1.58 1.9M
2023-12-27 1.63 1.66 1.56 1.58 3.5M
2023-12-26 1.61 1.63 1.58 1.62 1.6M
2023-12-22 1.60 1.64 1.57 1.60 1.8M
2023-12-21 1.57 1.60 1.55 1.60 1.8M
2023-12-20 1.60 1.66 1.55 1.56 1.8M
2023-12-19 1.55 1.62 1.54 1.62 2.1M
2023-12-18 1.55 1.55 1.50 1.54 1.8M
2023-12-15 1.63 1.65 1.53 1.55 4.4M
2023-12-14 1.54 1.66 1.54 1.62 2.9M
2023-12-13 1.46 1.56 1.43 1.54 2.0M
2023-12-12 1.53 1.53 1.45 1.46 1.6M
2023-12-11 1.60 1.61 1.52 1.53 2.0M
2023-12-08 1.60 1.63 1.56 1.63 1.1M
2023-12-07 1.61 1.63 1.58 1.60 1.4M
2023-12-06 1.60 1.64 1.59 1.60 1.9M
2023-12-05 1.62 1.66 1.59 1.59 2.1M
2023-12-04 1.53 1.64 1.53 1.62 2.4M
2023-12-01 1.45 1.54 1.43 1.53 1.6M
2023-11-30 1.52 1.55 1.46 1.46 4.1M
2023-11-29 1.56 1.62 1.52 1.53 1.6M
2023-11-28 1.57 1.57 1.52 1.56 1.3M
2023-11-27 1.52 1.58 1.50 1.57 1.8M
2023-11-24 1.55 1.57 1.51 1.51 0.6M
2023-11-22 1.53 1.57 1.51 1.53 1.9M
2023-11-21 1.49 1.51 1.43 1.51 1.4M
2023-11-20 1.44 1.50 1.42 1.48 3.0M
2023-11-17 1.44 1.45 1.40 1.43 1.3M
2023-11-16 1.44 1.44 1.37 1.43 1.7M
2023-11-15 1.39 1.48 1.39 1.42 2.2M
2023-11-14 1.31 1.40 1.31 1.39 2.2M
2023-11-13 1.27 1.33 1.25 1.28 1.7M
2023-11-10 1.30 1.30 1.22 1.26 2.5M
2023-11-09 1.33 1.34 1.25 1.28 2.0M
2023-11-08 1.35 1.38 1.30 1.34 1.6M
2023-11-07 1.30 1.40 1.30 1.34 3.1M
2023-11-06 1.35 1.36 1.31 1.34 1.6M
2023-11-03 1.30 1.37 1.30 1.35 2.0M
2023-11-02 1.27 1.30 1.25 1.28 3.0M
2023-11-01 1.24 1.26 1.22 1.25 2.0M
2023-10-31 1.22 1.26 1.22 1.25 2.4M
2023-10-30 1.24 1.26 1.20 1.23 1.4M
2023-10-27 1.26 1.29 1.22 1.23 1.4M
2023-10-26 1.26 1.28 1.23 1.26 1.6M
2023-10-25 1.29 1.32 1.27 1.27 1.2M
2023-10-24 1.27 1.35 1.27 1.32 2.1M
2023-10-23 1.25 1.31 1.24 1.26 2.9M
2023-10-20 1.29 1.31 1.23 1.29 2.0M
2023-10-19 1.28 1.30 1.27 1.28 1.3M
2023-10-18 1.30 1.33 1.27 1.30 2.4M
2023-10-17 1.31 1.36 1.30 1.33 1.5M
2023-10-16 1.36 1.36 1.27 1.32 2.8M
2023-10-13 1.38 1.39 1.28 1.35 2.4M
2023-10-12 1.42 1.42 1.38 1.38 2.9M
2023-10-11 1.49 1.51 1.43 1.43 1.5M
2023-10-10 1.50 1.56 1.49 1.50 1.5M
2023-10-09 1.49 1.52 1.46 1.50 1.6M
2023-10-06 1.49 1.53 1.47 1.52 1.5M
2023-10-05 1.49 1.54 1.46 1.51 1.7M
2023-10-04 1.47 1.53 1.43 1.50 1.8M
2023-10-03 1.53 1.54 1.46 1.49 2.0M
2023-10-02 1.59 1.60 1.50 1.53 2.0M
2023-09-29 1.57 1.60 1.52 1.60 3.2M
2023-09-28 1.56 1.58 1.48 1.50 3.1M
2023-09-27 1.59 1.61 1.52 1.56 1.5M
2023-09-26 1.61 1.64 1.57 1.57 1.5M
2023-09-25 1.61 1.61 1.56 1.60 1.4M
2023-09-22 1.64 1.65 1.60 1.62 3.9M
2023-09-21 1.63 1.65 1.59 1.62 2.2M
2023-09-20 1.63 1.70 1.63 1.64 2.0M
2023-09-19 1.63 1.67 1.62 1.66 1.9M
2023-09-18 1.64 1.66 1.62 1.62 1.4M
2023-09-15 1.67 1.68 1.61 1.64 4.3M
2023-09-14 1.64 1.68 1.63 1.65 1.8M
2023-09-13 1.68 1.71 1.62 1.64 1.6M
2023-09-12 1.73 1.76 1.67 1.68 2.0M
2023-09-11 1.73 1.75 1.72 1.72 1.1M
2023-09-08 1.71 1.72 1.69 1.71 1.5M
2023-09-07 1.73 1.77 1.71 1.71 1.6M
2023-09-06 1.75 1.77 1.72 1.76 1.2M
2023-09-05 1.82 1.84 1.73 1.74 1.7M
2023-09-01 1.85 1.88 1.80 1.81 1.4M
2023-08-31 1.88 1.89 1.83 1.83 2.4M
2023-08-30 1.77 1.90 1.76 1.86 2.7M
2023-08-29 1.72 1.80 1.72 1.77 10.0M
2023-08-28 1.76 1.79 1.72 1.73 1.8M
2023-08-25 1.75 1.77 1.70 1.73 1.4M
2023-08-24 1.81 1.81 1.74 1.74 1.5M
2023-08-23 1.74 1.88 1.73 1.80 3.2M
2023-08-22 1.71 1.77 1.67 1.70 1.8M
2023-08-21 1.77 1.77 1.69 1.70 1.8M
2023-08-18 1.74 1.79 1.73 1.75 1.7M
2023-08-17 1.81 1.82 1.73 1.74 2.6M
2023-08-16 1.81 1.85 1.79 1.79 2.8M
2023-08-15 1.74 1.95 1.74 1.82 3.8M
2023-08-14 1.80 1.80 1.74 1.75 1.7M
2023-08-11 1.82 1.84 1.79 1.81 2.5M
2023-08-10 1.80 1.90 1.79 1.82 2.4M
2023-08-09 1.89 1.90 1.76 1.77 3.0M
2023-08-08 1.84 1.93 1.83 1.88 2.7M
2023-08-07 2.02 2.03 1.81 1.82 4.5M
2023-08-04 1.98 2.18 1.91 1.99 6.9M
2023-08-03 1.74 1.88 1.73 1.85 4.0M
2023-08-02 1.76 1.79 1.75 1.76 2.2M
2023-08-01 1.88 1.91 1.81 1.82 1.8M
2023-07-31 1.85 1.88 1.83 1.86 2.9M
2023-07-28 1.79 1.87 1.70 1.86 2.3M
2023-07-27 1.81 1.83 1.76 1.78 1.9M
2023-07-26 1.78 1.82 1.77 1.78 2.0M
2023-07-25 1.82 1.86 1.80 1.81 2.1M
2023-07-24 2.00 2.02 1.83 1.84 4.2M
2023-07-21 2.11 2.11 2.01 2.05 3.1M
2023-07-20 2.13 2.16 2.10 2.12 1.7M
2023-07-19 2.16 2.17 2.12 2.15 4.3M
2023-07-18 2.11 2.22 2.08 2.17 3.4M
2023-07-17 2.07 2.12 2.05 2.12 3.5M
2023-07-14 2.07 2.10 2.04 2.09 3.0M
2023-07-13 2.12 2.12 2.07 2.09 2.6M
2023-07-12 2.15 2.17 2.09 2.15 2.7M
2023-07-11 2.09 2.16 2.08 2.15 2.3M
2023-07-10 2.04 2.15 2.03 2.11 3.1M
2023-07-07 2.04 2.09 2.02 2.05 2.6M
2023-07-06 2.08 2.10 2.00 2.06 3.3M
2023-07-05 2.14 2.24 2.10 2.10 4.6M
2023-07-03 2.15 2.19 2.12 2.13 3.3M
2023-06-30 1.94 2.24 1.92 2.17 11.7M
2023-06-29 1.72 1.97 1.70 1.96 14.9M
2023-06-28 2.06 2.08 1.66 1.72 44.9M
2023-06-27 1.62 1.67 1.62 1.66 1.6M
2023-06-26 1.61 1.65 1.60 1.62 1.9M
2023-06-23 1.59 1.62 1.56 1.60 3.3M
2023-06-22 1.62 1.64 1.60 1.61 1.4M
2023-06-21 1.64 1.65 1.60 1.63 2.5M
2023-06-20 1.57 1.67 1.55 1.65 3.5M
2023-06-16 1.53 1.57 1.51 1.55 4.7M
2023-06-15 1.53 1.55 1.49 1.52 3.5M
2023-06-14 1.56 1.58 1.49 1.53 3.5M
2023-06-13 1.55 1.58 1.51 1.54 3.9M
2023-06-12 1.57 1.58 1.53 1.54 2.7M
2023-06-09 1.64 1.66 1.52 1.56 2.4M
2023-06-08 1.59 1.64 1.57 1.62 2.3M
2023-06-07 1.56 1.65 1.54 1.58 3.9M
2023-06-06 1.44 1.54 1.43 1.52 3.7M
2023-06-05 1.46 1.49 1.45 1.45 1.8M
2023-06-02 1.41 1.47 1.40 1.45 3.1M
2023-06-01 1.37 1.41 1.34 1.40 2.0M
2023-05-31 1.39 1.42 1.34 1.39 3.6M
2023-05-30 1.44 1.45 1.37 1.39 2.0M
2023-05-26 1.40 1.43 1.37 1.41 2.2M
2023-05-25 1.48 1.50 1.40 1.42 2.1M
2023-05-24 1.54 1.56 1.48 1.49 1.7M
2023-05-23 1.49 1.59 1.49 1.57 3.1M
2023-05-22 1.53 1.55 1.49 1.50 2.5M
2023-05-19 1.61 1.63 1.53 1.55 2.0M
2023-05-18 1.65 1.68 1.55 1.58 3.2M
2023-05-17 1.63 1.64 1.58 1.64 2.4M
2023-05-16 1.73 1.73 1.62 1.62 2.1M
2023-05-15 1.73 1.76 1.70 1.72 1.8M
2023-05-12 1.77 1.77 1.69 1.72 3.0M
2023-05-11 1.86 1.87 1.77 1.78 2.2M
2023-05-10 1.88 1.89 1.79 1.83 2.2M
2023-05-09 1.85 1.86 1.81 1.85 2.1M
2023-05-08 1.90 1.91 1.82 1.86 3.3M
2023-05-05 1.71 1.85 1.71 1.83 3.8M
2023-05-04 1.58 1.72 1.57 1.69 4.5M
2023-05-03 1.48 1.57 1.47 1.53 2.3M
2023-05-02 1.52 1.53 1.44 1.47 1.5M
2023-05-01 1.48 1.54 1.47 1.51 2.2M
2023-04-28 1.43 1.47 1.42 1.47 1.8M
2023-04-27 1.42 1.44 1.38 1.44 0.9M
2023-04-26 1.38 1.41 1.36 1.39 1.3M
2023-04-25 1.43 1.44 1.37 1.37 2.0M
2023-04-24 1.54 1.56 1.45 1.46 1.5M
2023-04-21 1.38 1.53 1.38 1.52 2.9M
2023-04-20 1.39 1.40 1.35 1.39 2.6M
2023-04-19 1.41 1.43 1.38 1.40 1.7M
2023-04-18 1.49 1.50 1.40 1.42 2.4M
2023-04-17 1.52 1.55 1.48 1.49 2.0M
2023-04-14 1.58 1.62 1.52 1.55 3.1M
2023-04-13 1.48 1.58 1.47 1.55 2.7M
2023-04-12 1.48 1.50 1.43 1.47 2.9M
2023-04-11 1.46 1.50 1.43 1.45 1.7M
2023-04-10 1.45 1.51 1.45 1.47 2.4M
2023-04-06 1.47 1.47 1.43 1.46 1.8M
2023-04-05 1.44 1.51 1.42 1.46 2.0M
2023-04-04 1.54 1.54 1.42 1.46 3.0M
2023-04-03 1.51 1.55 1.48 1.54 3.7M
2023-03-31 1.41 1.49 1.39 1.46 4.8M
2023-03-30 1.41 1.43 1.35 1.39 2.0M
2023-03-29 1.42 1.43 1.37 1.40 2.4M
2023-03-28 1.32 1.44 1.32 1.39 2.4M
2023-03-27 1.32 1.36 1.29 1.32 1.2M
2023-03-24 1.25 1.31 1.23 1.30 1.8M
2023-03-23 1.34 1.36 1.25 1.26 3.3M
2023-03-22 1.34 1.38 1.30 1.32 2.4M
2023-03-21 1.38 1.40 1.32 1.36 2.0M
2023-03-20 1.38 1.38 1.28 1.35 4.4M
2023-03-17 1.41 1.42 1.33 1.36 3.7M
2023-03-16 1.34 1.40 1.32 1.39 2.4M
2023-03-15 1.32 1.36 1.30 1.36 2.6M
2023-03-14 1.26 1.35 1.25 1.34 5.1M
2023-03-13 1.21 1.28 1.20 1.25 4.8M
2023-03-10 1.22 1.30 1.19 1.24 5.2M
2023-03-09 1.14 1.32 1.13 1.21 10.8M
2023-03-08 1.28 1.32 1.11 1.13 30.3M
2023-03-07 1.12 1.12 1.06 1.06 1.4M
2023-03-06 1.17 1.17 1.11 1.12 1.1M
2023-03-03 1.19 1.21 1.15 1.16 1.7M
2023-03-02 1.15 1.21 1.14 1.20 2.2M
2023-03-01 1.15 1.17 1.12 1.17 3.2M
2023-02-28 1.14 1.16 1.10 1.14 2.8M
2023-02-27 1.09 1.15 1.08 1.13 2.7M
2023-02-24 1.08 1.08 1.00 1.06 4.9M
2023-02-23 1.10 1.13 1.06 1.12 2.8M
2023-02-22 1.11 1.11 1.05 1.06 2.4M
2023-02-21 1.16 1.17 1.08 1.09 3.0M
2023-02-17 1.21 1.21 1.15 1.18 1.6M
2023-02-16 1.20 1.22 1.17 1.19 2.3M
2023-02-15 1.18 1.22 1.18 1.21 1.8M
2023-02-14 1.25 1.26 1.17 1.19 2.8M
2023-02-13 1.27 1.27 1.22 1.25 2.0M
2023-02-10 1.24 1.27 1.22 1.25 1.5M
2023-02-09 1.30 1.32 1.24 1.25 1.9M
2023-02-08 1.35 1.35 1.28 1.28 1.3M
2023-02-07 1.35 1.37 1.31 1.35 1.7M
2023-02-06 1.37 1.41 1.32 1.35 1.9M
2023-02-03 1.46 1.51 1.39 1.39 2.3M
2023-02-02 1.42 1.45 1.33 1.44 3.3M
2023-02-01 1.29 1.44 1.27 1.38 4.6M
2023-01-31 1.26 1.30 1.25 1.29 2.3M
2023-01-30 1.23 1.27 1.22 1.23 2.0M
2023-01-27 1.25 1.29 1.22 1.26 3.2M
2023-01-26 1.29 1.29 1.22 1.26 2.5M
2023-01-25 1.30 1.33 1.25 1.31 3.4M
2023-01-24 1.40 1.40 1.29 1.33 2.6M
2023-01-23 1.44 1.46 1.37 1.40 3.0M
2023-01-20 1.50 1.52 1.44 1.49 2.2M
2023-01-19 1.58 1.60 1.46 1.47 2.6M
2023-01-18 1.60 1.68 1.59 1.61 2.6M
2023-01-17 1.56 1.67 1.52 1.59 3.8M
2023-01-13 1.34 1.60 1.33 1.57 5.5M
2023-01-12 1.31 1.33 1.29 1.33 1.4M
2023-01-11 1.26 1.32 1.26 1.31 1.8M
2023-01-10 1.23 1.27 1.22 1.27 1.3M
2023-01-09 1.25 1.28 1.20 1.24 2.7M
2023-01-06 1.23 1.28 1.20 1.26 1.4M
2023-01-05 1.27 1.28 1.21 1.23 1.9M
2023-01-04 1.22 1.29 1.20 1.28 2.4M
2023-01-03 1.27 1.28 1.17 1.22 3.2M