OPKO Health, Inc. OPK
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$1,60-0,01 (-%0,62)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,61 | -%0,62 | $1,63 | $1,64 | $1,60 | 2,39M |
| 2026-09-29 | $1,62 | -%0,61 | $1,62 | $1,64 | $1,61 | 1,73M |
| 2026-09-28 | $1,63 | -%0,61 | $1,64 | $1,65 | $1,61 | 1,61M |
| 2026-09-25 | $1,64 | %0,00 | $1,65 | $1,66 | $1,62 | 1,53M |
| 2026-09-24 | $1,64 | -%3,53 | $1,69 | $1,70 | $1,62 | 2,70M |
| 2026-09-23 | $1,70 | -%1,73 | $1,71 | $1,74 | $1,68 | 1,78M |
| 2026-09-22 | $1,73 | +%2,37 | $1,70 | $1,75 | $1,69 | 3,48M |
| 2026-09-21 | $1,69 | +%1,20 | $1,67 | $1,69 | $1,64 | 1,78M |
| 2026-09-18 | $1,67 | +%3,09 | $1,62 | $1,68 | $1,61 | 5,34M |
| 2026-09-17 | $1,62 | +%0,62 | $1,64 | $1,65 | $1,61 | 1,71M |
| 2026-09-16 | $1,61 | +%2,55 | $1,59 | $1,65 | $1,58 | 2,29M |
| 2026-09-15 | $1,57 | +%0,64 | $1,57 | $1,59 | $1,54 | 1,42M |
| 2026-09-14 | $1,56 | -%0,64 | $1,59 | $1,60 | $1,54 | 2,15M |
| 2026-09-11 | $1,57 | +%5,37 | $1,49 | $1,58 | $1,47 | 5,18M |
| 2026-09-10 | $1,49 | -%3,25 | $1,53 | $1,53 | $1,48 | 1,45M |
| 2026-09-09 | $1,54 | -%3,14 | $1,58 | $1,60 | $1,53 | 1,42M |
| 2026-09-08 | $1,59 | -%3,05 | $1,63 | $1,63 | $1,54 | 2,58M |
| 2026-09-04 | $1,64 | +%1,86 | $1,59 | $1,65 | $1,57 | 2,35M |
| 2026-09-03 | $1,61 | -%4,73 | $1,71 | $1,73 | $1,59 | 7,55M |
| 2026-09-02 | $1,69 | +%11,18 | $1,55 | $1,72 | $1,54 | 7,14M |
| 2026-09-01 | $1,52 | +%3,40 | $1,47 | $1,53 | $1,47 | 3,06M |
| 2026-08-31 | $1,47 | -%0,68 | $1,48 | $1,49 | $1,46 | 2,36M |
| 2026-08-28 | $1,48 | -%1,33 | $1,49 | $1,50 | $1,46 | 2,41M |
| 2026-08-27 | $1,50 | -%0,66 | $1,49 | $1,53 | $1,49 | 2,71M |
| 2026-08-26 | $1,51 | +%1,34 | $1,50 | $1,52 | $1,47 | 2,89M |
| 2026-08-25 | $1,49 | +%0,68 | $1,49 | $1,51 | $1,47 | 2,24M |
| 2026-08-24 | $1,48 | %0,00 | $1,49 | $1,51 | $1,47 | 1,92M |
| 2026-08-21 | $1,48 | +%1,37 | $1,47 | $1,52 | $1,46 | 2,66M |
| 2026-08-20 | $1,46 | %0,00 | $1,44 | $1,48 | $1,42 | 2,54M |
| 2026-08-19 | $1,46 | +%7,35 | $1,37 | $1,48 | $1,36 | 3,37M |
| 2026-08-18 | $1,36 | %0,00 | $1,38 | $1,39 | $1,36 | 1,60M |
| 2026-08-17 | $1,36 | -%1,45 | $1,35 | $1,38 | $1,32 | 3,04M |
| 2026-08-14 | $1,38 | -%1,43 | $1,39 | $1,40 | $1,32 | 3,28M |
| 2026-08-13 | $1,40 | +%0,72 | $1,41 | $1,43 | $1,39 | 1,62M |
| 2026-08-12 | $1,39 | %0,00 | $1,39 | $1,41 | $1,38 | 1,83M |
| 2026-08-11 | $1,39 | %0,00 | $1,39 | $1,41 | $1,37 | 1,84M |
| 2026-08-10 | $1,39 | +%1,46 | $1,36 | $1,40 | $1,36 | 2,56M |
| 2026-08-07 | $1,37 | +%3,79 | $1,32 | $1,41 | $1,32 | 2,70M |
| 2026-08-06 | $1,32 | -%2,22 | $1,35 | $1,38 | $1,32 | 2,56M |
| 2026-08-05 | $1,35 | +%3,05 | $1,31 | $1,36 | $1,29 | 2,68M |
| 2026-08-04 | $1,31 | %0,00 | $1,32 | $1,35 | $1,28 | 3,71M |
| 2026-08-03 | $1,31 | -%0,76 | $1,30 | $1,37 | $1,30 | 4,62M |
| 2026-07-31 | $1,32 | -%1,49 | $1,33 | $1,35 | $1,31 | 2,83M |
| 2026-07-30 | $1,34 | -%2,19 | $1,36 | $1,38 | $1,31 | 3,22M |
| 2026-07-29 | $1,37 | -%16,97 | $1,65 | $1,65 | $1,36 | 9,20M |
| 2026-07-28 | $1,65 | +%33,06 | $1,38 | $1,73 | $1,37 | 34,59M |
| 2026-07-27 | $1,24 | +%1,64 | $1,23 | $1,25 | $1,21 | 4,35M |
| 2026-07-24 | $1,22 | +%4,27 | $1,19 | $1,23 | $1,18 | 2,55M |
| 2026-07-23 | $1,17 | -%0,85 | $1,17 | $1,20 | $1,17 | 2,96M |
| 2026-07-22 | $1,18 | -%2,48 | $1,22 | $1,23 | $1,17 | 3,59M |
| 2026-07-21 | $1,21 | +%0,83 | $1,20 | $1,25 | $1,19 | 2,17M |
| 2026-07-20 | $1,20 | +%0,84 | $1,20 | $1,23 | $1,19 | 2,73M |
| 2026-07-17 | $1,19 | %0,00 | $1,19 | $1,22 | $1,18 | 1,75M |
| 2026-07-16 | $1,19 | -%0,83 | $1,20 | $1,22 | $1,18 | 3,72M |
| 2026-07-15 | $1,20 | -%1,64 | $1,22 | $1,26 | $1,20 | 1,79M |
| 2026-07-14 | $1,22 | -%0,81 | $1,22 | $1,24 | $1,19 | 3,14M |
| 2026-07-13 | $1,23 | -%8,89 | $1,35 | $1,35 | $1,22 | 5,06M |
| 2026-07-10 | $1,35 | -%2,88 | $1,39 | $1,41 | $1,35 | 2,06M |
| 2026-07-09 | $1,39 | -%1,42 | $1,41 | $1,43 | $1,37 | 2,86M |
| 2026-07-08 | $1,41 | -%5,37 | $1,48 | $1,49 | $1,41 | 2,06M |
| 2026-07-07 | $1,49 | -%0,67 | $1,49 | $1,51 | $1,46 | 2,13M |
| 2026-07-06 | $1,50 | -%1,32 | $1,53 | $1,55 | $1,50 | 1,96M |
| 2026-07-02 | $1,52 | -%0,65 | $1,53 | $1,57 | $1,51 | 2,16M |
| 2026-07-01 | $1,53 | +%2,00 | $1,51 | $1,54 | $1,49 | 2,93M |
| 2026-06-30 | $1,50 | -%0,66 | $1,51 | $1,53 | $1,48 | 2,33M |
| 2026-06-29 | $1,51 | -%1,31 | $1,54 | $1,55 | $1,49 | 5,81M |
| 2026-06-26 | $1,53 | +%1,32 | $1,54 | $1,61 | $1,50 | 8,42M |
| 2026-06-25 | $1,51 | +%1,34 | $1,50 | $1,54 | $1,49 | 1,89M |
| 2026-06-24 | $1,49 | +%2,05 | $1,46 | $1,52 | $1,46 | 2,37M |
| 2026-06-23 | $1,46 | +%2,10 | $1,42 | $1,49 | $1,41 | 2,84M |
| 2026-06-22 | $1,43 | +%0,70 | $1,42 | $1,47 | $1,36 | 3,79M |
| 2026-06-18 | $1,42 | +%0,71 | $1,43 | $1,46 | $1,41 | 5,23M |
| 2026-06-17 | $1,41 | +%1,44 | $1,39 | $1,42 | $1,39 | 2,05M |
| 2026-06-16 | $1,39 | -%0,71 | $1,41 | $1,42 | $1,38 | 1,97M |
| 2026-06-15 | $1,40 | -%1,41 | $1,43 | $1,44 | $1,36 | 2,60M |
| 2026-06-12 | $1,42 | -%2,07 | $1,45 | $1,48 | $1,42 | 1,76M |
| 2026-06-11 | $1,45 | +%0,69 | $1,44 | $1,46 | $1,41 | 2,06M |
| 2026-06-10 | $1,44 | %0,00 | $1,44 | $1,47 | $1,43 | 2,22M |
| 2026-06-09 | $1,44 | +%0,70 | $1,43 | $1,46 | $1,40 | 2,00M |
| 2026-06-08 | $1,43 | -%0,69 | $1,45 | $1,47 | $1,42 | 1,94M |
| 2026-06-05 | $1,44 | -%1,37 | $1,47 | $1,55 | $1,43 | 3,95M |
| 2026-06-04 | $1,46 | %0,00 | $1,47 | $1,48 | $1,41 | 2,63M |
| 2026-06-03 | $1,46 | +%4,29 | $1,39 | $1,47 | $1,37 | 4,75M |
| 2026-06-02 | $1,40 | %0,00 | $1,38 | $1,43 | $1,37 | 3,44M |
| 2026-06-01 | $1,40 | -%4,11 | $1,43 | $1,45 | $1,37 | 3,34M |
| 2026-05-29 | $1,46 | +%2,10 | $1,44 | $1,50 | $1,44 | 2,89M |
| 2026-05-28 | $1,43 | +%10,00 | $1,29 | $1,45 | $1,29 | 5,43M |
| 2026-05-27 | $1,30 | +%0,78 | $1,29 | $1,31 | $1,27 | 2,17M |
| 2026-05-26 | $1,29 | +%1,57 | $1,27 | $1,30 | $1,26 | 2,47M |
| 2026-05-22 | $1,27 | -%0,78 | $1,27 | $1,30 | $1,24 | 3,16M |