Singapore markets open in 2 hours 52 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,293.90 -2,076.02 (-3.13%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
OPKO Health, Inc. (OPK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2600 | 1.2696 | 1.2100 | 1.2300 | 1.2300 | 6,051,051 |
| 23 Apr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 2,387,300 |
| 22 Apr 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 3,626,900 |
| 19 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 2,663,400 |
| 18 Apr 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 4,096,900 |
| 17 Apr 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 4,733,300 |
| 16 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 4,061,900 |
| 15 Apr 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 3,731,500 |
| 12 Apr 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 4,736,800 |
| 11 Apr 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 3,358,600 |
| 10 Apr 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 12,158,400 |
| 09 Apr 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 14,155,800 |
| 08 Apr 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 8,682,200 |
| 05 Apr 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 4,259,100 |
| 04 Apr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 6,175,200 |
| 03 Apr 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 11,598,600 |
| 02 Apr 2024 | 1.2600 | 1.3700 | 1.2300 | 1.3500 | 1.3500 | 10,991,400 |
| 01 Apr 2024 | 1.2000 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 14,490,500 |
| 28 Mar 2024 | 1.1300 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 28,900,600 |
| 27 Mar 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0700 | 1.0700 | 11,816,700 |
| 26 Mar 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 3,616,400 |
| 25 Mar 2024 | 0.9600 | 1.0100 | 0.9200 | 1.0100 | 1.0100 | 29,847,800 |
| 22 Mar 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 25,540,900 |
| 21 Mar 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9300 | 0.9300 | 21,709,700 |
| 20 Mar 2024 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 17,251,000 |
| 19 Mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 9,353,000 |
| 18 Mar 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 10,704,700 |
| 15 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 9,805,900 |
| 14 Mar 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 10,628,100 |
| 13 Mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 9,752,700 |
| 12 Mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 6,028,700 |
| 11 Mar 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 7,665,700 |
| 08 Mar 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 8,901,300 |
| 07 Mar 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 6,690,400 |
| 06 Mar 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 12,624,900 |
| 05 Mar 2024 | 0.9900 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 15,563,200 |
| 04 Mar 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 3,206,800 |
| 01 Mar 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 8,745,600 |
| 29 Feb 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 5,050,100 |
| 28 Feb 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 12,950,500 |
| 27 Feb 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 10,370,100 |
| 26 Feb 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 7,285,100 |
| 23 Feb 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 6,491,800 |
| 22 Feb 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 8,706,400 |
| 21 Feb 2024 | 1.0300 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 26,673,600 |
| 20 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,723,200 |
| 16 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,969,200 |
| 15 Feb 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 3,028,200 |
| 14 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,937,900 |
| 13 Feb 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 2,499,400 |
| 12 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,938,900 |
| 09 Feb 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 3,556,000 |
| 08 Feb 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 4,085,500 |
| 07 Feb 2024 | 0.9900 | 1.0200 | 0.9200 | 1.0000 | 1.0000 | 16,243,600 |
| 06 Feb 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 8,688,000 |
| 05 Feb 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 8,355,300 |
| 02 Feb 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 15,005,500 |
| 01 Feb 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 7,121,200 |
| 31 Jan 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 4,736,800 |
| 30 Jan 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 3,427,800 |
| 29 Jan 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 10,715,100 |
| 26 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 11,059,600 |
| 25 Jan 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 14,138,500 |
| 24 Jan 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 5,726,000 |
| 23 Jan 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 6,558,200 |
| 22 Jan 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,691,700 |
| 19 Jan 2024 | 1.0000 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 5,856,800 |
| 18 Jan 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 8,373,100 |
| 17 Jan 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 9,797,000 |
| 16 Jan 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 8,197,800 |
| 12 Jan 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 13,514,600 |
| 11 Jan 2024 | 1.0200 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 30,038,800 |
| 10 Jan 2024 | 1.0600 | 1.0900 | 0.9700 | 1.0100 | 1.0100 | 24,915,700 |
| 09 Jan 2024 | 1.0000 | 1.1100 | 0.9900 | 1.0400 | 1.0400 | 20,161,100 |
| 08 Jan 2024 | 0.9300 | 1.0300 | 0.9100 | 1.0000 | 1.0000 | 78,236,100 |
| 05 Jan 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 160,658,000 |
| 04 Jan 2024 | 1.2200 | 1.2200 | 0.8700 | 0.9100 | 0.9100 | 89,852,600 |
| 03 Jan 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 3,383,200 |
| 02 Jan 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 2,092,900 |
| 29 Dec 2023 | 1.5700 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 2,752,700 |
| 28 Dec 2023 | 1.5700 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 1,930,700 |
| 27 Dec 2023 | 1.6300 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 3,495,000 |
| 26 Dec 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 1,568,600 |
| 22 Dec 2023 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 1,834,500 |
| 21 Dec 2023 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,824,600 |
| 20 Dec 2023 | 1.6000 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 1,781,800 |
| 19 Dec 2023 | 1.5500 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 2,074,000 |
| 18 Dec 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 1,777,300 |
| 15 Dec 2023 | 1.6300 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 4,428,400 |
| 14 Dec 2023 | 1.5400 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 2,904,800 |
| 13 Dec 2023 | 1.4600 | 1.5600 | 1.4300 | 1.5400 | 1.5400 | 1,983,100 |
| 12 Dec 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 1,599,700 |
| 11 Dec 2023 | 1.6000 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,041,600 |
| 08 Dec 2023 | 1.6000 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 1,105,700 |
| 07 Dec 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 1,405,000 |
| 06 Dec 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 1,913,700 |
| 05 Dec 2023 | 1.6200 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 2,143,900 |
| 04 Dec 2023 | 1.5300 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 2,443,400 |
| 01 Dec 2023 | 1.4500 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 1,601,100 |
| 30 Nov 2023 | 1.5200 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 4,083,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.