OPKO Health Inc NASDAQ:OPK Historical Prices

Below are the 3922 trading days of historical prices for OPK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3922	NASDAQ	OPK	Tue, Jan 17, 2023	1.56	1.67	1.52	1.59
3921	NASDAQ	OPK	Fri, Jan 13, 2023	1.34	1.60	1.33	1.57
3920	NASDAQ	OPK	Thu, Jan 12, 2023	1.31	1.33	1.29	1.33
3919	NASDAQ	OPK	Wed, Jan 11, 2023	1.26	1.32	1.26	1.31
3918	NASDAQ	OPK	Tue, Jan 10, 2023	1.23	1.27	1.22	1.27
3917	NASDAQ	OPK	Mon, Jan 9, 2023	1.25	1.28	1.20	1.24
3916	NASDAQ	OPK	Fri, Jan 6, 2023	1.23	1.28	1.20	1.26
3915	NASDAQ	OPK	Thu, Jan 5, 2023	1.27	1.28	1.21	1.23
3914	NASDAQ	OPK	Wed, Jan 4, 2023	1.22	1.29	1.20	1.28
3913	NASDAQ	OPK	Tue, Jan 3, 2023	1.27	1.28	1.17	1.22
3912	NASDAQ	OPK	Fri, Dec 30, 2022	1.21	1.25	1.18	1.25
3911	NASDAQ	OPK	Thu, Dec 29, 2022	1.07	1.24	1.05	1.24
3910	NASDAQ	OPK	Wed, Dec 28, 2022	1.06	1.09	1.03	1.05
3909	NASDAQ	OPK	Tue, Dec 27, 2022	1.13	1.13	1.05	1.07
3908	NASDAQ	OPK	Fri, Dec 23, 2022	1.16	1.19	1.11	1.14
3907	NASDAQ	OPK	Thu, Dec 22, 2022	1.15	1.18	1.12	1.18
3906	NASDAQ	OPK	Wed, Dec 21, 2022	1.19	1.22	1.15	1.17
3905	NASDAQ	OPK	Tue, Dec 20, 2022	1.15	1.19	1.13	1.18
3904	NASDAQ	OPK	Mon, Dec 19, 2022	1.25	1.25	1.14	1.15
3903	NASDAQ	OPK	Fri, Dec 16, 2022	1.23	1.27	1.20	1.25
3902	NASDAQ	OPK	Thu, Dec 15, 2022	1.31	1.35	1.24	1.25
3901	NASDAQ	OPK	Wed, Dec 14, 2022	1.29	1.33	1.29	1.29
3900	NASDAQ	OPK	Tue, Dec 13, 2022	1.34	1.37	1.29	1.31
3899	NASDAQ	OPK	Mon, Dec 12, 2022	1.33	1.33	1.28	1.31
3898	NASDAQ	OPK	Fri, Dec 9, 2022	1.36	1.37	1.32	1.33
3897	NASDAQ	OPK	Thu, Dec 8, 2022	1.36	1.39	1.31	1.35
3896	NASDAQ	OPK	Wed, Dec 7, 2022	1.37	1.38	1.32	1.36
3895	NASDAQ	OPK	Tue, Dec 6, 2022	1.41	1.42	1.36	1.38
3894	NASDAQ	OPK	Mon, Dec 5, 2022	1.46	1.47	1.39	1.42
3893	NASDAQ	OPK	Fri, Dec 2, 2022	1.42	1.48	1.39	1.47
3892	NASDAQ	OPK	Thu, Dec 1, 2022	1.50	1.55	1.42	1.46
3891	NASDAQ	OPK	Wed, Nov 30, 2022	1.43	1.51	1.38	1.50
3890	NASDAQ	OPK	Tue, Nov 29, 2022	1.40	1.45	1.38	1.41
3889	NASDAQ	OPK	Mon, Nov 28, 2022	1.44	1.44	1.36	1.40
3888	NASDAQ	OPK	Fri, Nov 25, 2022	1.50	1.50	1.44	1.47
3887	NASDAQ	OPK	Wed, Nov 23, 2022	1.47	1.51	1.46	1.50
3886	NASDAQ	OPK	Tue, Nov 22, 2022	1.56	1.57	1.43	1.47
3885	NASDAQ	OPK	Mon, Nov 21, 2022	1.59	1.61	1.56	1.59
3884	NASDAQ	OPK	Fri, Nov 18, 2022	1.68	1.68	1.58	1.62
3883	NASDAQ	OPK	Thu, Nov 17, 2022	1.65	1.68	1.58	1.63
3882	NASDAQ	OPK	Wed, Nov 16, 2022	1.72	1.75	1.68	1.70
3881	NASDAQ	OPK	Tue, Nov 15, 2022	1.74	1.78	1.72	1.76
3880	NASDAQ	OPK	Mon, Nov 14, 2022	1.66	1.72	1.64	1.70
3879	NASDAQ	OPK	Fri, Nov 11, 2022	1.61	1.67	1.57	1.65
3878	NASDAQ	OPK	Thu, Nov 10, 2022	1.64	1.64	1.52	1.60
3877	NASDAQ	OPK	Wed, Nov 9, 2022	1.78	1.79	1.53	1.55
3876	NASDAQ	OPK	Tue, Nov 8, 2022	1.82	1.91	1.78	1.85
3875	NASDAQ	OPK	Mon, Nov 7, 2022	1.80	1.83	1.78	1.82
3874	NASDAQ	OPK	Fri, Nov 4, 2022	1.83	1.83	1.72	1.78
3873	NASDAQ	OPK	Thu, Nov 3, 2022	1.88	1.90	1.80	1.80
3872	NASDAQ	OPK	Wed, Nov 2, 2022	1.88	1.95	1.85	1.88
3871	NASDAQ	OPK	Tue, Nov 1, 2022	1.91	1.93	1.85	1.90
3870	NASDAQ	OPK	Mon, Oct 31, 2022	1.85	1.93	1.85	1.90
3869	NASDAQ	OPK	Fri, Oct 28, 2022	1.85	1.91	1.82	1.86
3868	NASDAQ	OPK	Thu, Oct 27, 2022	1.84	1.90	1.78	1.80
3867	NASDAQ	OPK	Wed, Oct 26, 2022	1.80	1.95	1.79	1.89
3866	NASDAQ	OPK	Tue, Oct 25, 2022	1.78	1.84	1.78	1.80
3865	NASDAQ	OPK	Mon, Oct 24, 2022	1.78	1.80	1.75	1.80
3864	NASDAQ	OPK	Fri, Oct 21, 2022	1.77	1.77	1.70	1.77
3863	NASDAQ	OPK	Thu, Oct 20, 2022	1.75	1.78	1.72	1.74
3862	NASDAQ	OPK	Wed, Oct 19, 2022	1.75	1.75	1.69	1.73
3861	NASDAQ	OPK	Tue, Oct 18, 2022	1.85	1.89	1.74	1.76
3860	NASDAQ	OPK	Mon, Oct 17, 2022	1.75	1.81	1.73	1.81
3859	NASDAQ	OPK	Fri, Oct 14, 2022	1.78	1.79	1.71	1.73
3858	NASDAQ	OPK	Thu, Oct 13, 2022	1.73	1.81	1.70	1.78
3857	NASDAQ	OPK	Wed, Oct 12, 2022	1.75	1.78	1.70	1.74
3856	NASDAQ	OPK	Tue, Oct 11, 2022	1.80	1.83	1.73	1.75
3855	NASDAQ	OPK	Mon, Oct 10, 2022	1.76	1.81	1.75	1.80
3854	NASDAQ	OPK	Fri, Oct 7, 2022	1.81	1.85	1.75	1.75
3853	NASDAQ	OPK	Thu, Oct 6, 2022	1.88	1.91	1.81	1.85
3852	NASDAQ	OPK	Wed, Oct 5, 2022	1.97	2.00	1.86	1.91
3851	NASDAQ	OPK	Tue, Oct 4, 2022	1.93	2.01	1.91	2.01
3850	NASDAQ	OPK	Mon, Oct 3, 2022	1.87	1.93	1.84	1.91
3849	NASDAQ	OPK	Fri, Sep 30, 2022	1.86	1.95	1.86	1.89
3848	NASDAQ	OPK	Thu, Sep 29, 2022	1.89	1.90	1.84	1.87
3847	NASDAQ	OPK	Wed, Sep 28, 2022	1.89	1.98	1.88	1.95
3846	NASDAQ	OPK	Tue, Sep 27, 2022	1.83	1.90	1.82	1.86
3845	NASDAQ	OPK	Mon, Sep 26, 2022	1.84	1.90	1.78	1.81
3844	NASDAQ	OPK	Fri, Sep 23, 2022	1.89	1.89	1.83	1.88
3843	NASDAQ	OPK	Thu, Sep 22, 2022	1.90	1.91	1.85	1.89
3842	NASDAQ	OPK	Wed, Sep 21, 2022	1.95	2.01	1.89	1.90
3841	NASDAQ	OPK	Tue, Sep 20, 2022	1.95	1.99	1.91	1.94
3840	NASDAQ	OPK	Mon, Sep 19, 2022	2.02	2.02	1.95	1.97
3839	NASDAQ	OPK	Fri, Sep 16, 2022	2.10	2.10	1.96	2.05
3838	NASDAQ	OPK	Thu, Sep 15, 2022	2.07	2.10	2.04	2.06
3837	NASDAQ	OPK	Wed, Sep 14, 2022	2.10	2.14	2.08	2.09
3836	NASDAQ	OPK	Tue, Sep 13, 2022	2.16	2.17	2.10	2.12
3835	NASDAQ	OPK	Mon, Sep 12, 2022	2.23	2.27	2.18	2.23
3834	NASDAQ	OPK	Fri, Sep 9, 2022	2.23	2.26	2.16	2.21
3833	NASDAQ	OPK	Thu, Sep 8, 2022	2.12	2.25	2.12	2.21
3832	NASDAQ	OPK	Wed, Sep 7, 2022	2.12	2.19	2.10	2.18
3831	NASDAQ	OPK	Tue, Sep 6, 2022	2.17	2.17	2.11	2.12
3830	NASDAQ	OPK	Fri, Sep 2, 2022	2.19	2.25	2.12	2.13
3829	NASDAQ	OPK	Thu, Sep 1, 2022	2.16	2.21	2.12	2.20
3828	NASDAQ	OPK	Wed, Aug 31, 2022	2.25	2.27	2.16	2.18
3827	NASDAQ	OPK	Tue, Aug 30, 2022	2.28	2.30	2.22	2.22
3826	NASDAQ	OPK	Mon, Aug 29, 2022	2.29	2.34	2.25	2.30
3825	NASDAQ	OPK	Fri, Aug 26, 2022	2.48	2.50	2.30	2.31
3824	NASDAQ	OPK	Thu, Aug 25, 2022	2.53	2.59	2.45	2.50
3823	NASDAQ	OPK	Wed, Aug 24, 2022	2.49	2.57	2.46	2.56
3822	NASDAQ	OPK	Tue, Aug 23, 2022	2.45	2.52	2.43	2.48
3821	NASDAQ	OPK	Mon, Aug 22, 2022	2.48	2.54	2.44	2.46
3820	NASDAQ	OPK	Fri, Aug 19, 2022	2.56	2.60	2.50	2.53
3819	NASDAQ	OPK	Thu, Aug 18, 2022	2.58	2.60	2.51	2.58
3818	NASDAQ	OPK	Wed, Aug 17, 2022	2.53	2.57	2.49	2.54
3817	NASDAQ	OPK	Tue, Aug 16, 2022	2.57	2.66	2.55	2.59
3816	NASDAQ	OPK	Mon, Aug 15, 2022	2.53	2.62	2.51	2.61
3815	NASDAQ	OPK	Fri, Aug 12, 2022	2.54	2.55	2.45	2.52
3814	NASDAQ	OPK	Thu, Aug 11, 2022	2.72	2.77	2.50	2.50
3813	NASDAQ	OPK	Wed, Aug 10, 2022	2.57	2.72	2.50	2.71
3812	NASDAQ	OPK	Tue, Aug 9, 2022	2.42	2.52	2.36	2.51
3811	NASDAQ	OPK	Mon, Aug 8, 2022	2.35	2.46	2.30	2.45
3810	NASDAQ	OPK	Fri, Aug 5, 2022	2.30	2.38	2.16	2.28
3809	NASDAQ	OPK	Thu, Aug 4, 2022	2.41	2.42	2.31	2.40
3808	NASDAQ	OPK	Wed, Aug 3, 2022	2.45	2.51	2.43	2.44
3807	NASDAQ	OPK	Tue, Aug 2, 2022	2.42	2.51	2.40	2.45
3806	NASDAQ	OPK	Mon, Aug 1, 2022	2.34	2.46	2.31	2.42
3805	NASDAQ	OPK	Fri, Jul 29, 2022	2.45	2.45	2.35	2.36
3804	NASDAQ	OPK	Thu, Jul 28, 2022	2.46	2.47	2.38	2.43
3803	NASDAQ	OPK	Wed, Jul 27, 2022	2.40	2.50	2.37	2.47
3802	NASDAQ	OPK	Tue, Jul 26, 2022	2.42	2.43	2.33	2.37
3801	NASDAQ	OPK	Mon, Jul 25, 2022	2.43	2.45	2.36	2.45
3800	NASDAQ	OPK	Fri, Jul 22, 2022	2.55	2.56	2.37	2.42
3799	NASDAQ	OPK	Thu, Jul 21, 2022	2.60	2.64	2.53	2.54
3798	NASDAQ	OPK	Wed, Jul 20, 2022	2.63	2.68	2.59	2.64
3797	NASDAQ	OPK	Tue, Jul 19, 2022	2.59	2.67	2.59	2.61
3796	NASDAQ	OPK	Mon, Jul 18, 2022	2.77	2.79	2.55	2.58
3795	NASDAQ	OPK	Fri, Jul 15, 2022	2.72	2.77	2.68	2.76
3794	NASDAQ	OPK	Thu, Jul 14, 2022	2.70	2.71	2.61	2.69
3793	NASDAQ	OPK	Wed, Jul 13, 2022	2.69	2.80	2.66	2.77
3792	NASDAQ	OPK	Tue, Jul 12, 2022	2.73	2.80	2.67	2.76
3791	NASDAQ	OPK	Mon, Jul 11, 2022	2.80	2.80	2.71	2.72
3790	NASDAQ	OPK	Fri, Jul 8, 2022	2.77	2.86	2.74	2.81
3789	NASDAQ	OPK	Thu, Jul 7, 2022	2.72	2.84	2.71	2.80
3788	NASDAQ	OPK	Wed, Jul 6, 2022	2.63	2.74	2.62	2.74
3787	NASDAQ	OPK	Tue, Jul 5, 2022	2.59	2.65	2.50	2.65
3786	NASDAQ	OPK	Fri, Jul 1, 2022	2.52	2.65	2.47	2.63
3785	NASDAQ	OPK	Thu, Jun 30, 2022	2.51	2.58	2.47	2.53
3784	NASDAQ	OPK	Wed, Jun 29, 2022	2.55	2.60	2.50	2.59
3783	NASDAQ	OPK	Tue, Jun 28, 2022	2.69	2.70	2.54	2.57
3782	NASDAQ	OPK	Mon, Jun 27, 2022	2.64	2.77	2.59	2.70
3781	NASDAQ	OPK	Fri, Jun 24, 2022	2.64	2.70	2.56	2.64
3780	NASDAQ	OPK	Thu, Jun 23, 2022	2.49	2.64	2.48	2.63
3779	NASDAQ	OPK	Wed, Jun 22, 2022	2.36	2.53	2.33	2.49
3778	NASDAQ	OPK	Tue, Jun 21, 2022	2.47	2.53	2.18	2.39
3777	NASDAQ	OPK	Fri, Jun 17, 2022	2.37	2.47	2.37	2.42
3776	NASDAQ	OPK	Thu, Jun 16, 2022	2.43	2.44	2.27	2.33
3775	NASDAQ	OPK	Wed, Jun 15, 2022	2.43	2.54	2.41	2.52
3774	NASDAQ	OPK	Tue, Jun 14, 2022	2.41	2.41	2.27	2.39
3773	NASDAQ	OPK	Mon, Jun 13, 2022	2.49	2.50	2.34	2.34
3772	NASDAQ	OPK	Fri, Jun 10, 2022	2.70	2.78	2.55	2.56
3771	NASDAQ	OPK	Thu, Jun 9, 2022	2.84	2.91	2.73	2.74
3770	NASDAQ	OPK	Wed, Jun 8, 2022	2.82	2.95	2.81	2.84
3769	NASDAQ	OPK	Tue, Jun 7, 2022	2.75	2.85	2.74	2.85
3768	NASDAQ	OPK	Mon, Jun 6, 2022	2.99	3.06	2.75	2.76
3767	NASDAQ	OPK	Fri, Jun 3, 2022	3.01	3.07	2.91	2.95
3766	NASDAQ	OPK	Thu, Jun 2, 2022	2.99	3.11	2.96	3.09
3765	NASDAQ	OPK	Wed, Jun 1, 2022	3.05	3.08	2.92	2.99
3764	NASDAQ	OPK	Tue, May 31, 2022	3.15	3.24	2.99	3.00
3763	NASDAQ	OPK	Fri, May 27, 2022	3.08	3.22	3.00	3.20
3762	NASDAQ	OPK	Thu, May 26, 2022	2.97	3.10	2.97	3.06
3761	NASDAQ	OPK	Wed, May 25, 2022	3.01	3.09	2.93	3.02
3760	NASDAQ	OPK	Tue, May 24, 2022	3.04	3.11	3.01	3.03
3759	NASDAQ	OPK	Mon, May 23, 2022	3.13	3.21	3.08	3.10
3758	NASDAQ	OPK	Fri, May 20, 2022	3.08	3.10	2.96	3.09
3757	NASDAQ	OPK	Thu, May 19, 2022	2.86	3.07	2.86	2.99
3756	NASDAQ	OPK	Wed, May 18, 2022	3.02	3.02	2.82	2.86
3755	NASDAQ	OPK	Tue, May 17, 2022	3.06	3.16	3.04	3.10
3754	NASDAQ	OPK	Mon, May 16, 2022	3.01	3.09	2.94	2.97
3753	NASDAQ	OPK	Fri, May 13, 2022	2.85	3.04	2.85	3.03
3752	NASDAQ	OPK	Thu, May 12, 2022	2.65	2.89	2.65	2.80
3751	NASDAQ	OPK	Wed, May 11, 2022	2.89	2.99	2.66	2.69
3750	NASDAQ	OPK	Tue, May 10, 2022	2.55	2.98	2.54	2.93
3749	NASDAQ	OPK	Mon, May 9, 2022	2.55	2.73	2.43	2.44
3748	NASDAQ	OPK	Fri, May 6, 2022	2.72	2.73	2.53	2.62
3747	NASDAQ	OPK	Thu, May 5, 2022	2.91	2.91	2.70	2.74
3746	NASDAQ	OPK	Wed, May 4, 2022	2.86	3.02	2.78	3.00
3745	NASDAQ	OPK	Tue, May 3, 2022	2.80	2.93	2.80	2.89
3744	NASDAQ	OPK	Mon, May 2, 2022	2.70	2.80	2.67	2.80
3743	NASDAQ	OPK	Fri, Apr 29, 2022	2.75	2.92	2.69	2.70
3742	NASDAQ	OPK	Thu, Apr 28, 2022	2.84	2.86	2.70	2.82
3741	NASDAQ	OPK	Wed, Apr 27, 2022	2.81	2.86	2.76	2.77
3740	NASDAQ	OPK	Tue, Apr 26, 2022	2.96	3.03	2.79	2.79
3739	NASDAQ	OPK	Mon, Apr 25, 2022	2.95	2.98	2.87	2.98
3738	NASDAQ	OPK	Fri, Apr 22, 2022	3.04	3.10	2.91	2.93
3737	NASDAQ	OPK	Thu, Apr 21, 2022	3.23	3.26	3.03	3.03
3736	NASDAQ	OPK	Wed, Apr 20, 2022	3.27	3.27	3.18	3.20
3735	NASDAQ	OPK	Tue, Apr 19, 2022	3.20	3.27	3.15	3.21
3734	NASDAQ	OPK	Mon, Apr 18, 2022	3.35	3.35	3.15	3.17
3733	NASDAQ	OPK	Thu, Apr 14, 2022	3.50	3.50	3.34	3.34
3732	NASDAQ	OPK	Wed, Apr 13, 2022	3.43	3.55	3.42	3.51
3731	NASDAQ	OPK	Tue, Apr 12, 2022	3.30	3.52	3.29	3.44
3730	NASDAQ	OPK	Mon, Apr 11, 2022	3.35	3.38	3.26	3.28
3729	NASDAQ	OPK	Fri, Apr 8, 2022	3.44	3.49	3.38	3.40
3728	NASDAQ	OPK	Thu, Apr 7, 2022	3.44	3.49	3.42	3.45
3727	NASDAQ	OPK	Wed, Apr 6, 2022	3.45	3.54	3.42	3.48
3726	NASDAQ	OPK	Tue, Apr 5, 2022	3.57	3.63	3.48	3.49
3725	NASDAQ	OPK	Mon, Apr 4, 2022	3.51	3.63	3.47	3.61
3724	NASDAQ	OPK	Fri, Apr 1, 2022	3.44	3.53	3.41	3.51
3723	NASDAQ	OPK	Thu, Mar 31, 2022	3.56	3.57	3.39	3.44
3722	NASDAQ	OPK	Wed, Mar 30, 2022	3.67	3.72	3.54	3.54
3721	NASDAQ	OPK	Tue, Mar 29, 2022	3.62	3.75	3.61	3.75
3720	NASDAQ	OPK	Mon, Mar 28, 2022	3.53	3.62	3.51	3.58
3719	NASDAQ	OPK	Fri, Mar 25, 2022	3.51	3.58	3.46	3.51
3718	NASDAQ	OPK	Thu, Mar 24, 2022	3.50	3.53	3.46	3.48
3717	NASDAQ	OPK	Wed, Mar 23, 2022	3.53	3.60	3.44	3.45
3716	NASDAQ	OPK	Tue, Mar 22, 2022	3.59	3.65	3.51	3.60
3715	NASDAQ	OPK	Mon, Mar 21, 2022	3.67	3.75	3.53	3.57
3714	NASDAQ	OPK	Fri, Mar 18, 2022	3.65	3.78	3.62	3.74
3713	NASDAQ	OPK	Thu, Mar 17, 2022	3.43	3.65	3.41	3.65
3712	NASDAQ	OPK	Wed, Mar 16, 2022	3.37	3.49	3.33	3.48
3711	NASDAQ	OPK	Tue, Mar 15, 2022	3.13	3.33	3.11	3.32
3710	NASDAQ	OPK	Mon, Mar 14, 2022	3.17	3.24	3.02	3.05
3709	NASDAQ	OPK	Fri, Mar 11, 2022	3.31	3.42	3.11	3.12
3708	NASDAQ	OPK	Thu, Mar 10, 2022	3.16	3.32	3.14	3.28
3707	NASDAQ	OPK	Wed, Mar 9, 2022	3.13	3.25	3.11	3.21
3706	NASDAQ	OPK	Tue, Mar 8, 2022	3.07	3.17	2.98	3.09
3705	NASDAQ	OPK	Mon, Mar 7, 2022	3.08	3.17	3.06	3.12
3704	NASDAQ	OPK	Fri, Mar 4, 2022	3.10	3.22	3.04	3.06
3703	NASDAQ	OPK	Thu, Mar 3, 2022	3.14	3.21	3.11	3.15
3702	NASDAQ	OPK	Wed, Mar 2, 2022	3.08	3.23	3.06	3.19
3701	NASDAQ	OPK	Tue, Mar 1, 2022	3.11	3.17	3.03	3.09
3700	NASDAQ	OPK	Mon, Feb 28, 2022	3.13	3.27	3.07	3.13
3699	NASDAQ	OPK	Fri, Feb 25, 2022	2.80	3.23	2.79	3.20
3698	NASDAQ	OPK	Thu, Feb 24, 2022	2.93	3.23	2.91	3.23
3697	NASDAQ	OPK	Wed, Feb 23, 2022	3.09	3.14	2.98	2.98
3696	NASDAQ	OPK	Tue, Feb 22, 2022	3.13	3.19	3.01	3.02
3695	NASDAQ	OPK	Fri, Feb 18, 2022	3.16	3.23	3.13	3.15
3694	NASDAQ	OPK	Thu, Feb 17, 2022	3.28	3.28	3.11	3.14
3693	NASDAQ	OPK	Wed, Feb 16, 2022	3.29	3.34	3.23	3.29
3692	NASDAQ	OPK	Tue, Feb 15, 2022	3.12	3.31	3.08	3.29
3691	NASDAQ	OPK	Mon, Feb 14, 2022	3.09	3.12	3.01	3.02
3690	NASDAQ	OPK	Fri, Feb 11, 2022	3.19	3.25	3.08	3.10
3689	NASDAQ	OPK	Thu, Feb 10, 2022	3.25	3.38	3.17	3.19
3688	NASDAQ	OPK	Wed, Feb 9, 2022	3.21	3.33	3.19	3.28
3687	NASDAQ	OPK	Tue, Feb 8, 2022	3.26	3.27	3.15	3.19
3686	NASDAQ	OPK	Mon, Feb 7, 2022	3.22	3.33	3.21	3.26
3685	NASDAQ	OPK	Fri, Feb 4, 2022	3.20	3.28	3.18	3.23
3684	NASDAQ	OPK	Thu, Feb 3, 2022	3.00	3.25	2.99	3.20
3683	NASDAQ	OPK	Wed, Feb 2, 2022	3.11	3.12	3.02	3.04
3682	NASDAQ	OPK	Tue, Feb 1, 2022	3.13	3.14	2.99	3.06
3681	NASDAQ	OPK	Mon, Jan 31, 2022	3.00	3.16	2.98	3.13
3680	NASDAQ	OPK	Fri, Jan 28, 2022	2.90	2.95	2.80	2.95
3679	NASDAQ	OPK	Thu, Jan 27, 2022	3.01	3.01	2.87	2.87
3678	NASDAQ	OPK	Wed, Jan 26, 2022	3.10	3.18	2.89	2.91
3677	NASDAQ	OPK	Tue, Jan 25, 2022	3.21	3.21	3.00	3.01
3676	NASDAQ	OPK	Mon, Jan 24, 2022	3.53	3.54	3.18	3.23
3675	NASDAQ	OPK	Fri, Jan 21, 2022	4.35	4.46	4.22	4.24
3674	NASDAQ	OPK	Thu, Jan 20, 2022	4.55	4.63	4.34	4.36
3673	NASDAQ	OPK	Wed, Jan 19, 2022	4.72	4.74	4.41	4.43
3672	NASDAQ	OPK	Tue, Jan 18, 2022	4.66	4.92	4.53	4.72
3671	NASDAQ	OPK	Fri, Jan 14, 2022	4.25	4.53	4.20	4.53
3670	NASDAQ	OPK	Thu, Jan 13, 2022	4.49	4.53	4.26	4.28
3669	NASDAQ	OPK	Wed, Jan 12, 2022	4.63	4.65	4.43	4.44
3668	NASDAQ	OPK	Tue, Jan 11, 2022	4.55	4.66	4.51	4.59
3667	NASDAQ	OPK	Mon, Jan 10, 2022	4.39	4.63	4.36	4.62
3666	NASDAQ	OPK	Fri, Jan 7, 2022	4.62	4.64	4.44	4.45
3665	NASDAQ	OPK	Thu, Jan 6, 2022	4.51	4.65	4.39	4.63
3664	NASDAQ	OPK	Wed, Jan 5, 2022	4.67	4.78	4.48	4.50
3663	NASDAQ	OPK	Tue, Jan 4, 2022	4.94	4.94	4.66	4.67
3662	NASDAQ	OPK	Mon, Jan 3, 2022	4.85	4.96	4.74	4.93
3661	NASDAQ	OPK	Fri, Dec 31, 2021	4.82	4.96	4.79	4.81
3660	NASDAQ	OPK	Thu, Dec 30, 2021	4.98	5.01	4.82	4.84
3659	NASDAQ	OPK	Wed, Dec 29, 2021	4.85	5.03	4.84	4.98
3658	NASDAQ	OPK	Tue, Dec 28, 2021	5.22	5.25	4.83	4.85
3657	NASDAQ	OPK	Mon, Dec 27, 2021	4.87	5.16	4.80	5.15
3656	NASDAQ	OPK	Thu, Dec 23, 2021	4.65	4.84	4.47	4.77
3655	NASDAQ	OPK	Wed, Dec 22, 2021	4.46	4.62	4.43	4.61
3654	NASDAQ	OPK	Tue, Dec 21, 2021	4.45	4.51	4.31	4.46
3653	NASDAQ	OPK	Mon, Dec 20, 2021	4.38	4.61	4.28	4.43
3652	NASDAQ	OPK	Fri, Dec 17, 2021	3.97	4.73	3.95	4.41
3651	NASDAQ	OPK	Thu, Dec 16, 2021	4.03	4.05	3.95	3.99
3650	NASDAQ	OPK	Wed, Dec 15, 2021	3.78	4.08	3.75	4.08
3649	NASDAQ	OPK	Tue, Dec 14, 2021	3.83	3.88	3.74	3.80
3648	NASDAQ	OPK	Mon, Dec 13, 2021	3.87	3.91	3.76	3.89
3647	NASDAQ	OPK	Fri, Dec 10, 2021	3.86	3.89	3.77	3.87
3646	NASDAQ	OPK	Thu, Dec 9, 2021	3.97	4.02	3.84	3.87
3645	NASDAQ	OPK	Wed, Dec 8, 2021	3.98	4.06	3.85	4.02
3644	NASDAQ	OPK	Tue, Dec 7, 2021	3.83	3.98	3.81	3.90
3643	NASDAQ	OPK	Mon, Dec 6, 2021	3.89	3.93	3.79	3.81
3642	NASDAQ	OPK	Fri, Dec 3, 2021	3.98	3.99	3.84	3.86
3641	NASDAQ	OPK	Thu, Dec 2, 2021	3.87	3.99	3.83	3.97
3640	NASDAQ	OPK	Wed, Dec 1, 2021	3.97	4.07	3.86	3.86
3639	NASDAQ	OPK	Tue, Nov 30, 2021	4.07	4.10	3.90	3.93
3638	NASDAQ	OPK	Mon, Nov 29, 2021	4.14	4.26	4.04	4.09
3637	NASDAQ	OPK	Fri, Nov 26, 2021	4.27	4.31	4.12	4.13
3636	NASDAQ	OPK	Wed, Nov 24, 2021	4.22	4.34	4.18	4.31
3635	NASDAQ	OPK	Tue, Nov 23, 2021	4.28	4.32	4.12	4.25
3634	NASDAQ	OPK	Mon, Nov 22, 2021	4.35	4.38	4.23	4.27
3633	NASDAQ	OPK	Fri, Nov 19, 2021	4.30	4.42	4.22	4.35
3632	NASDAQ	OPK	Thu, Nov 18, 2021	4.46	4.56	4.29	4.31
3631	NASDAQ	OPK	Wed, Nov 17, 2021	4.11	4.50	4.10	4.44
3630	NASDAQ	OPK	Tue, Nov 16, 2021	4.06	4.16	4.03	4.14
3629	NASDAQ	OPK	Mon, Nov 15, 2021	4.12	4.15	4.03	4.04
3628	NASDAQ	OPK	Fri, Nov 12, 2021	4.11	4.15	4.05	4.12
3627	NASDAQ	OPK	Thu, Nov 11, 2021	4.07	4.16	4.05	4.09
3626	NASDAQ	OPK	Wed, Nov 10, 2021	4.13	4.22	4.06	4.07
3625	NASDAQ	OPK	Tue, Nov 9, 2021	4.12	4.19	4.05	4.13
3624	NASDAQ	OPK	Mon, Nov 8, 2021	4.04	4.21	4.01	4.17
3623	NASDAQ	OPK	Fri, Nov 5, 2021	4.10	4.24	4.00	4.07
3622	NASDAQ	OPK	Thu, Nov 4, 2021	4.44	4.45	4.12	4.14
3621	NASDAQ	OPK	Wed, Nov 3, 2021	4.17	4.45	4.14	4.43
3620	NASDAQ	OPK	Tue, Nov 2, 2021	3.80	4.18	3.76	4.16
3619	NASDAQ	OPK	Mon, Nov 1, 2021	3.78	3.85	3.65	3.84
3618	NASDAQ	OPK	Fri, Oct 29, 2021	3.80	3.91	3.71	3.79
3617	NASDAQ	OPK	Thu, Oct 28, 2021	3.63	3.67	3.56	3.67
3616	NASDAQ	OPK	Wed, Oct 27, 2021	3.64	3.67	3.57	3.58
3615	NASDAQ	OPK	Tue, Oct 26, 2021	3.63	3.65	3.58	3.60
3614	NASDAQ	OPK	Mon, Oct 25, 2021	3.68	3.69	3.54	3.60
3613	NASDAQ	OPK	Fri, Oct 22, 2021	3.66	3.70	3.63	3.69
3612	NASDAQ	OPK	Thu, Oct 21, 2021	3.69	3.74	3.66	3.70
3611	NASDAQ	OPK	Wed, Oct 20, 2021	3.75	3.75	3.68	3.72
3610	NASDAQ	OPK	Tue, Oct 19, 2021	3.71	3.78	3.70	3.75
3609	NASDAQ	OPK	Mon, Oct 18, 2021	3.74	3.77	3.67	3.70
3608	NASDAQ	OPK	Fri, Oct 15, 2021	3.79	3.79	3.71	3.72
3607	NASDAQ	OPK	Thu, Oct 14, 2021	3.75	3.83	3.73	3.76
3606	NASDAQ	OPK	Wed, Oct 13, 2021	3.72	3.78	3.69	3.73
3605	NASDAQ	OPK	Tue, Oct 12, 2021	3.68	3.76	3.68	3.71
3604	NASDAQ	OPK	Mon, Oct 11, 2021	3.66	3.80	3.64	3.75
3603	NASDAQ	OPK	Fri, Oct 8, 2021	3.73	3.77	3.68	3.69
3602	NASDAQ	OPK	Thu, Oct 7, 2021	3.71	3.80	3.69	3.74
3601	NASDAQ	OPK	Wed, Oct 6, 2021	3.63	3.73	3.61	3.69
3600	NASDAQ	OPK	Tue, Oct 5, 2021	3.53	3.64	3.52	3.62
3599	NASDAQ	OPK	Mon, Oct 4, 2021	3.60	3.61	3.50	3.52
3598	NASDAQ	OPK	Fri, Oct 1, 2021	3.65	3.66	3.49	3.58
3597	NASDAQ	OPK	Thu, Sep 30, 2021	3.64	3.72	3.60	3.65
3596	NASDAQ	OPK	Wed, Sep 29, 2021	3.69	3.75	3.63	3.64
3595	NASDAQ	OPK	Tue, Sep 28, 2021	3.71	3.71	3.62	3.67
3594	NASDAQ	OPK	Mon, Sep 27, 2021	3.72	3.80	3.65	3.72
3593	NASDAQ	OPK	Fri, Sep 24, 2021	3.83	3.84	3.75	3.75
3592	NASDAQ	OPK	Thu, Sep 23, 2021	3.80	3.90	3.78	3.88
3591	NASDAQ	OPK	Wed, Sep 22, 2021	3.82	3.89	3.74	3.80
3590	NASDAQ	OPK	Tue, Sep 21, 2021	3.80	3.87	3.78	3.82
3589	NASDAQ	OPK	Mon, Sep 20, 2021	3.85	3.89	3.72	3.79
3588	NASDAQ	OPK	Fri, Sep 17, 2021	3.82	3.97	3.73	3.94
3587	NASDAQ	OPK	Thu, Sep 16, 2021	3.74	3.83	3.70	3.82
3586	NASDAQ	OPK	Wed, Sep 15, 2021	3.55	3.82	3.48	3.74
3585	NASDAQ	OPK	Tue, Sep 14, 2021	3.57	3.61	3.44	3.48
3584	NASDAQ	OPK	Mon, Sep 13, 2021	3.61	3.64	3.53	3.58
3583	NASDAQ	OPK	Fri, Sep 10, 2021	3.69	3.70	3.55	3.56
3582	NASDAQ	OPK	Thu, Sep 9, 2021	3.57	3.81	3.55	3.66
3581	NASDAQ	OPK	Wed, Sep 8, 2021	3.58	3.62	3.54	3.56
3580	NASDAQ	OPK	Tue, Sep 7, 2021	3.71	3.72	3.56	3.58
3579	NASDAQ	OPK	Fri, Sep 3, 2021	3.85	3.89	3.67	3.67
3578	NASDAQ	OPK	Thu, Sep 2, 2021	3.86	3.90	3.83	3.90
3577	NASDAQ	OPK	Wed, Sep 1, 2021	3.89	3.89	3.81	3.85
3576	NASDAQ	OPK	Tue, Aug 31, 2021	3.83	3.88	3.82	3.86
3575	NASDAQ	OPK	Mon, Aug 30, 2021	3.83	3.91	3.82	3.84
3574	NASDAQ	OPK	Fri, Aug 27, 2021	3.76	3.88	3.76	3.86
3573	NASDAQ	OPK	Thu, Aug 26, 2021	3.81	3.85	3.75	3.78
3572	NASDAQ	OPK	Wed, Aug 25, 2021	3.80	3.86	3.78	3.82
3571	NASDAQ	OPK	Tue, Aug 24, 2021	3.86	3.88	3.75	3.78
3570	NASDAQ	OPK	Mon, Aug 23, 2021	3.69	3.92	3.69	3.86
3569	NASDAQ	OPK	Fri, Aug 20, 2021	3.44	3.70	3.44	3.67
3568	NASDAQ	OPK	Thu, Aug 19, 2021	3.51	3.56	3.45	3.45
3567	NASDAQ	OPK	Wed, Aug 18, 2021	3.69	3.70	3.55	3.55
3566	NASDAQ	OPK	Tue, Aug 17, 2021	3.62	3.72	3.61	3.72
3565	NASDAQ	OPK	Mon, Aug 16, 2021	3.68	3.73	3.58	3.64
3564	NASDAQ	OPK	Fri, Aug 13, 2021	3.76	3.78	3.67	3.68
3563	NASDAQ	OPK	Thu, Aug 12, 2021	3.69	3.78	3.68	3.75
3562	NASDAQ	OPK	Wed, Aug 11, 2021	3.74	3.75	3.66	3.73
3561	NASDAQ	OPK	Tue, Aug 10, 2021	3.70	3.73	3.67	3.70
3560	NASDAQ	OPK	Mon, Aug 9, 2021	3.78	3.81	3.68	3.74
3559	NASDAQ	OPK	Fri, Aug 6, 2021	3.75	3.85	3.69	3.81
3558	NASDAQ	OPK	Thu, Aug 5, 2021	3.61	3.79	3.61	3.76
3557	NASDAQ	OPK	Wed, Aug 4, 2021	3.60	3.66	3.54	3.62
3556	NASDAQ	OPK	Tue, Aug 3, 2021	3.54	3.62	3.49	3.61
3555	NASDAQ	OPK	Mon, Aug 2, 2021	3.55	3.56	3.45	3.55
3554	NASDAQ	OPK	Fri, Jul 30, 2021	3.36	3.52	3.26	3.44
3553	NASDAQ	OPK	Thu, Jul 29, 2021	3.99	3.99	3.70	3.73
3552	NASDAQ	OPK	Wed, Jul 28, 2021	3.67	3.90	3.66	3.89
3551	NASDAQ	OPK	Tue, Jul 27, 2021	3.62	3.65	3.53	3.62
3550	NASDAQ	OPK	Mon, Jul 26, 2021	3.66	3.73	3.56	3.57
3549	NASDAQ	OPK	Fri, Jul 23, 2021	3.73	3.73	3.61	3.64
3548	NASDAQ	OPK	Thu, Jul 22, 2021	3.70	3.76	3.63	3.68
3547	NASDAQ	OPK	Wed, Jul 21, 2021	3.57	3.72	3.57	3.72
3546	NASDAQ	OPK	Tue, Jul 20, 2021	3.49	3.62	3.49	3.61
3545	NASDAQ	OPK	Mon, Jul 19, 2021	3.46	3.60	3.42	3.53
3544	NASDAQ	OPK	Fri, Jul 16, 2021	3.59	3.59	3.46	3.50
3543	NASDAQ	OPK	Thu, Jul 15, 2021	3.53	3.59	3.48	3.54
3542	NASDAQ	OPK	Wed, Jul 14, 2021	3.70	3.71	3.51	3.52
3541	NASDAQ	OPK	Tue, Jul 13, 2021	3.77	3.79	3.65	3.66
3540	NASDAQ	OPK	Mon, Jul 12, 2021	3.99	4.02	3.75	3.80
3539	NASDAQ	OPK	Fri, Jul 9, 2021	3.92	4.04	3.88	4.01
3538	NASDAQ	OPK	Thu, Jul 8, 2021	3.80	3.97	3.78	3.89
3537	NASDAQ	OPK	Wed, Jul 7, 2021	3.91	3.93	3.72	3.85
3536	NASDAQ	OPK	Tue, Jul 6, 2021	3.96	3.99	3.88	3.93
3535	NASDAQ	OPK	Fri, Jul 2, 2021	4.18	4.20	3.97	4.01
3534	NASDAQ	OPK	Thu, Jul 1, 2021	4.03	4.24	3.99	4.24
3533	NASDAQ	OPK	Wed, Jun 30, 2021	4.06	4.08	3.93	4.05
3532	NASDAQ	OPK	Tue, Jun 29, 2021	3.96	4.18	3.94	4.08
3531	NASDAQ	OPK	Mon, Jun 28, 2021	3.80	3.97	3.78	3.97
3530	NASDAQ	OPK	Fri, Jun 25, 2021	3.76	3.87	3.74	3.86
3529	NASDAQ	OPK	Thu, Jun 24, 2021	3.74	3.78	3.65	3.77
3528	NASDAQ	OPK	Wed, Jun 23, 2021	3.85	3.88	3.69	3.70
3527	NASDAQ	OPK	Tue, Jun 22, 2021	3.83	3.90	3.78	3.84
3526	NASDAQ	OPK	Mon, Jun 21, 2021	3.76	3.79	3.69	3.78
3525	NASDAQ	OPK	Fri, Jun 18, 2021	3.76	3.80	3.59	3.70
3524	NASDAQ	OPK	Thu, Jun 17, 2021	3.74	3.84	3.71	3.84
3523	NASDAQ	OPK	Wed, Jun 16, 2021	3.68	3.78	3.64	3.77
3522	NASDAQ	OPK	Tue, Jun 15, 2021	3.70	3.73	3.59	3.69
3521	NASDAQ	OPK	Mon, Jun 14, 2021	3.72	3.73	3.57	3.63
3520	NASDAQ	OPK	Fri, Jun 11, 2021	3.77	3.79	3.69	3.72
3519	NASDAQ	OPK	Thu, Jun 10, 2021	3.79	3.79	3.66	3.78
3518	NASDAQ	OPK	Wed, Jun 9, 2021	3.78	3.88	3.77	3.79
3517	NASDAQ	OPK	Tue, Jun 8, 2021	3.84	3.87	3.68	3.80
3516	NASDAQ	OPK	Mon, Jun 7, 2021	3.61	3.87	3.57	3.83
3515	NASDAQ	OPK	Fri, Jun 4, 2021	3.68	3.71	3.60	3.61
3514	NASDAQ	OPK	Thu, Jun 3, 2021	3.72	3.77	3.65	3.67
3513	NASDAQ	OPK	Wed, Jun 2, 2021	3.64	3.78	3.57	3.77
3512	NASDAQ	OPK	Tue, Jun 1, 2021	3.85	3.86	3.58	3.61
3511	NASDAQ	OPK	Fri, May 28, 2021	3.87	3.97	3.81	3.82
3510	NASDAQ	OPK	Thu, May 27, 2021	3.88	3.89	3.81	3.88
3509	NASDAQ	OPK	Wed, May 26, 2021	3.70	3.88	3.69	3.86
3508	NASDAQ	OPK	Tue, May 25, 2021	3.80	3.82	3.61	3.64
3507	NASDAQ	OPK	Mon, May 24, 2021	3.71	3.81	3.70	3.76
3506	NASDAQ	OPK	Fri, May 21, 2021	3.72	3.78	3.65	3.65
3505	NASDAQ	OPK	Thu, May 20, 2021	3.63	3.70	3.61	3.69
3504	NASDAQ	OPK	Wed, May 19, 2021	3.56	3.65	3.53	3.60
3503	NASDAQ	OPK	Tue, May 18, 2021	3.61	3.72	3.59	3.61
3502	NASDAQ	OPK	Mon, May 17, 2021	3.64	3.71	3.55	3.61
3501	NASDAQ	OPK	Fri, May 14, 2021	3.41	3.71	3.41	3.70
3500	NASDAQ	OPK	Thu, May 13, 2021	3.35	3.47	3.32	3.41
3499	NASDAQ	OPK	Wed, May 12, 2021	3.38	3.52	3.32	3.33
3498	NASDAQ	OPK	Tue, May 11, 2021	3.49	3.54	3.40	3.42
3497	NASDAQ	OPK	Mon, May 10, 2021	3.81	3.81	3.52	3.54
3496	NASDAQ	OPK	Fri, May 7, 2021	3.92	3.93	3.77	3.80
3495	NASDAQ	OPK	Thu, May 6, 2021	4.06	4.09	3.89	4.00
3494	NASDAQ	OPK	Wed, May 5, 2021	4.03	4.17	3.95	4.08
3493	NASDAQ	OPK	Tue, May 4, 2021	4.06	4.08	3.89	3.96
3492	NASDAQ	OPK	Mon, May 3, 2021	4.16	4.21	4.04	4.09
3491	NASDAQ	OPK	Fri, Apr 30, 2021	4.11	4.17	4.05	4.10
3490	NASDAQ	OPK	Thu, Apr 29, 2021	4.15	4.21	3.97	4.11
3489	NASDAQ	OPK	Wed, Apr 28, 2021	4.30	4.30	4.16	4.16
3488	NASDAQ	OPK	Tue, Apr 27, 2021	4.34	4.38	4.24	4.27
3487	NASDAQ	OPK	Mon, Apr 26, 2021	4.26	4.33	4.24	4.32
3486	NASDAQ	OPK	Fri, Apr 23, 2021	4.36	4.41	4.23	4.27
3485	NASDAQ	OPK	Thu, Apr 22, 2021	4.33	4.52	4.25	4.37
3484	NASDAQ	OPK	Wed, Apr 21, 2021	4.10	4.35	4.07	4.34
3483	NASDAQ	OPK	Tue, Apr 20, 2021	4.17	4.20	4.05	4.13
3482	NASDAQ	OPK	Mon, Apr 19, 2021	4.25	4.35	4.12	4.20
3481	NASDAQ	OPK	Fri, Apr 16, 2021	4.24	4.38	4.20	4.34
3480	NASDAQ	OPK	Thu, Apr 15, 2021	4.27	4.42	4.21	4.32
3479	NASDAQ	OPK	Wed, Apr 14, 2021	4.14	4.29	4.13	4.21
3478	NASDAQ	OPK	Tue, Apr 13, 2021	4.07	4.14	3.99	4.13
3477	NASDAQ	OPK	Mon, Apr 12, 2021	4.16	4.16	3.94	4.06
3476	NASDAQ	OPK	Fri, Apr 9, 2021	4.24	4.27	4.12	4.18
3475	NASDAQ	OPK	Thu, Apr 8, 2021	4.30	4.32	4.20	4.27
3474	NASDAQ	OPK	Wed, Apr 7, 2021	4.38	4.38	4.23	4.27
3473	NASDAQ	OPK	Tue, Apr 6, 2021	4.50	4.54	4.35	4.37
3472	NASDAQ	OPK	Mon, Apr 5, 2021	4.46	4.63	4.42	4.55
3471	NASDAQ	OPK	Thu, Apr 1, 2021	4.36	4.45	4.33	4.38
3470	NASDAQ	OPK	Wed, Mar 31, 2021	4.22	4.41	4.22	4.29
3469	NASDAQ	OPK	Tue, Mar 30, 2021	4.26	4.26	4.13	4.22
3468	NASDAQ	OPK	Mon, Mar 29, 2021	4.46	4.46	4.15	4.25
3467	NASDAQ	OPK	Fri, Mar 26, 2021	4.66	4.68	4.37	4.46
3466	NASDAQ	OPK	Thu, Mar 25, 2021	4.28	4.55	4.25	4.53
3465	NASDAQ	OPK	Wed, Mar 24, 2021	4.74	4.74	4.38	4.38
3464	NASDAQ	OPK	Tue, Mar 23, 2021	4.91	4.93	4.62	4.65
3463	NASDAQ	OPK	Mon, Mar 22, 2021	4.90	5.09	4.88	4.94
3462	NASDAQ	OPK	Fri, Mar 19, 2021	4.64	4.92	4.61	4.85
3461	NASDAQ	OPK	Thu, Mar 18, 2021	4.84	4.89	4.58	4.63
3460	NASDAQ	OPK	Wed, Mar 17, 2021	4.62	4.90	4.57	4.90
3459	NASDAQ	OPK	Tue, Mar 16, 2021	4.70	4.75	4.52	4.64
3458	NASDAQ	OPK	Mon, Mar 15, 2021	4.51	4.86	4.46	4.72
3457	NASDAQ	OPK	Fri, Mar 12, 2021	4.40	4.46	4.27	4.44
3456	NASDAQ	OPK	Thu, Mar 11, 2021	4.40	4.45	4.33	4.44
3455	NASDAQ	OPK	Wed, Mar 10, 2021	4.53	4.62	4.27	4.31
3454	NASDAQ	OPK	Tue, Mar 9, 2021	4.46	4.62	4.41	4.52
3453	NASDAQ	OPK	Mon, Mar 8, 2021	4.23	4.45	4.16	4.35
3452	NASDAQ	OPK	Fri, Mar 5, 2021	4.18	4.23	3.83	4.22
3451	NASDAQ	OPK	Thu, Mar 4, 2021	4.28	4.53	4.07	4.19
3450	NASDAQ	OPK	Wed, Mar 3, 2021	4.57	4.60	4.32	4.32
3449	NASDAQ	OPK	Tue, Mar 2, 2021	4.69	4.83	4.61	4.62
3448	NASDAQ	OPK	Mon, Mar 1, 2021	4.57	4.75	4.55	4.70
3447	NASDAQ	OPK	Fri, Feb 26, 2021	4.63	4.66	4.43	4.50
3446	NASDAQ	OPK	Thu, Feb 25, 2021	4.52	4.75	4.38	4.42
3445	NASDAQ	OPK	Wed, Feb 24, 2021	4.62	4.72	4.51	4.58
3444	NASDAQ	OPK	Tue, Feb 23, 2021	4.60	4.76	4.38	4.57
3443	NASDAQ	OPK	Mon, Feb 22, 2021	4.99	5.14	4.63	4.73
3442	NASDAQ	OPK	Fri, Feb 19, 2021	5.09	5.33	4.66	4.81
3441	NASDAQ	OPK	Thu, Feb 18, 2021	5.49	5.62	5.35	5.36
3440	NASDAQ	OPK	Wed, Feb 17, 2021	5.61	5.66	5.45	5.57
3439	NASDAQ	OPK	Tue, Feb 16, 2021	5.66	5.79	5.49	5.66
3438	NASDAQ	OPK	Fri, Feb 12, 2021	5.52	5.74	5.45	5.61
3437	NASDAQ	OPK	Thu, Feb 11, 2021	5.67	5.77	5.48	5.52
3436	NASDAQ	OPK	Wed, Feb 10, 2021	5.79	5.88	5.51	5.68
3435	NASDAQ	OPK	Tue, Feb 9, 2021	5.50	5.77	5.41	5.70
3434	NASDAQ	OPK	Mon, Feb 8, 2021	5.40	5.62	5.27	5.59
3433	NASDAQ	OPK	Fri, Feb 5, 2021	5.19	5.35	5.14	5.30
3432	NASDAQ	OPK	Thu, Feb 4, 2021	5.34	5.42	5.08	5.16
3431	NASDAQ	OPK	Wed, Feb 3, 2021	5.35	5.57	5.24	5.32
3430	NASDAQ	OPK	Tue, Feb 2, 2021	6.02	6.07	5.21	5.27
3429	NASDAQ	OPK	Mon, Feb 1, 2021	5.64	6.13	5.53	5.99
3428	NASDAQ	OPK	Fri, Jan 29, 2021	5.46	5.66	5.24	5.41
3427	NASDAQ	OPK	Thu, Jan 28, 2021	5.62	5.99	5.15	5.38
3426	NASDAQ	OPK	Wed, Jan 27, 2021	5.10	6.27	5.06	5.56
3425	NASDAQ	OPK	Tue, Jan 26, 2021	5.09	5.52	4.85	5.26
3424	NASDAQ	OPK	Mon, Jan 25, 2021	4.41	5.05	4.41	5.02
3423	NASDAQ	OPK	Fri, Jan 22, 2021	4.35	4.43	4.30	4.41
3422	NASDAQ	OPK	Thu, Jan 21, 2021	4.48	4.50	4.30	4.38
3421	NASDAQ	OPK	Wed, Jan 20, 2021	4.51	4.58	4.40	4.46
3420	NASDAQ	OPK	Tue, Jan 19, 2021	4.56	4.58	4.42	4.54
3419	NASDAQ	OPK	Fri, Jan 15, 2021	4.62	4.78	4.54	4.55
3418	NASDAQ	OPK	Thu, Jan 14, 2021	4.43	4.59	4.40	4.52
3417	NASDAQ	OPK	Wed, Jan 13, 2021	4.42	4.64	4.40	4.44
3416	NASDAQ	OPK	Tue, Jan 12, 2021	4.33	4.47	4.29	4.47
3415	NASDAQ	OPK	Mon, Jan 11, 2021	4.41	4.43	4.29	4.36
3414	NASDAQ	OPK	Fri, Jan 8, 2021	4.51	4.60	4.31	4.40
3413	NASDAQ	OPK	Thu, Jan 7, 2021	4.47	4.54	4.40	4.48
3412	NASDAQ	OPK	Wed, Jan 6, 2021	4.23	4.50	4.22	4.40
3411	NASDAQ	OPK	Tue, Jan 5, 2021	4.14	4.32	4.10	4.25
3410	NASDAQ	OPK	Mon, Jan 4, 2021	4.03	4.32	4.03	4.20
3409	NASDAQ	OPK	Thu, Dec 31, 2020	4.08	4.11	3.91	3.95
3408	NASDAQ	OPK	Wed, Dec 30, 2020	3.96	4.12	3.96	4.04
3407	NASDAQ	OPK	Tue, Dec 29, 2020	4.03	4.27	3.88	3.95
3406	NASDAQ	OPK	Mon, Dec 28, 2020	4.29	4.33	3.92	3.92
3405	NASDAQ	OPK	Thu, Dec 24, 2020	4.28	4.39	4.22	4.23
3404	NASDAQ	OPK	Wed, Dec 23, 2020	4.58	4.58	4.10	4.26
3403	NASDAQ	OPK	Tue, Dec 22, 2020	4.51	4.77	4.46	4.56
3402	NASDAQ	OPK	Mon, Dec 21, 2020	4.51	4.59	4.38	4.55
3401	NASDAQ	OPK	Fri, Dec 18, 2020	4.46	4.71	4.38	4.59
3400	NASDAQ	OPK	Thu, Dec 17, 2020	4.51	4.53	4.34	4.50
3399	NASDAQ	OPK	Wed, Dec 16, 2020	4.51	4.54	4.39	4.48
3398	NASDAQ	OPK	Tue, Dec 15, 2020	4.61	4.61	4.41	4.55
3397	NASDAQ	OPK	Mon, Dec 14, 2020	4.51	4.64	4.50	4.56
3396	NASDAQ	OPK	Fri, Dec 11, 2020	4.64	4.69	4.43	4.45
3395	NASDAQ	OPK	Thu, Dec 10, 2020	4.66	4.74	4.60	4.69
3394	NASDAQ	OPK	Wed, Dec 9, 2020	4.79	4.87	4.48	4.60
3393	NASDAQ	OPK	Tue, Dec 8, 2020	4.61	4.76	4.59	4.75
3392	NASDAQ	OPK	Mon, Dec 7, 2020	4.83	4.84	4.54	4.59
3391	NASDAQ	OPK	Fri, Dec 4, 2020	4.65	4.92	4.62	4.76
3390	NASDAQ	OPK	Thu, Dec 3, 2020	4.80	4.81	4.52	4.62
3389	NASDAQ	OPK	Wed, Dec 2, 2020	4.31	4.87	4.17	4.87
3388	NASDAQ	OPK	Tue, Dec 1, 2020	4.64	4.69	4.24	4.27
3387	NASDAQ	OPK	Mon, Nov 30, 2020	4.22	4.69	4.13	4.64
3386	NASDAQ	OPK	Fri, Nov 27, 2020	3.96	4.15	3.95	4.13
3385	NASDAQ	OPK	Wed, Nov 25, 2020	3.96	3.98	3.90	3.95
3384	NASDAQ	OPK	Tue, Nov 24, 2020	4.00	4.07	3.88	3.91
3383	NASDAQ	OPK	Mon, Nov 23, 2020	3.90	4.16	3.89	3.99
3382	NASDAQ	OPK	Fri, Nov 20, 2020	3.72	3.96	3.72	3.94
3381	NASDAQ	OPK	Thu, Nov 19, 2020	3.83	3.92	3.68	3.79
3380	NASDAQ	OPK	Wed, Nov 18, 2020	3.96	4.03	3.83	3.83
3379	NASDAQ	OPK	Tue, Nov 17, 2020	3.95	4.05	3.88	3.96
3378	NASDAQ	OPK	Mon, Nov 16, 2020	3.92	3.99	3.79	3.96
3377	NASDAQ	OPK	Fri, Nov 13, 2020	3.78	4.05	3.77	3.99
3376	NASDAQ	OPK	Thu, Nov 12, 2020	3.66	3.80	3.65	3.73
3375	NASDAQ	OPK	Wed, Nov 11, 2020	3.76	3.81	3.54	3.70
3374	NASDAQ	OPK	Tue, Nov 10, 2020	3.28	3.97	3.25	3.79
3373	NASDAQ	OPK	Mon, Nov 9, 2020	3.14	3.36	3.02	3.27
3372	NASDAQ	OPK	Fri, Nov 6, 2020	3.73	3.79	3.64	3.64
3371	NASDAQ	OPK	Thu, Nov 5, 2020	3.80	3.83	3.65	3.77
3370	NASDAQ	OPK	Wed, Nov 4, 2020	3.53	3.81	3.52	3.77
3369	NASDAQ	OPK	Tue, Nov 3, 2020	3.45	3.60	3.39	3.56
3368	NASDAQ	OPK	Mon, Nov 2, 2020	3.55	3.62	3.44	3.46
3367	NASDAQ	OPK	Fri, Oct 30, 2020	3.83	3.85	3.30	3.52
3366	NASDAQ	OPK	Thu, Oct 29, 2020	4.03	4.25	3.93	4.20
3365	NASDAQ	OPK	Wed, Oct 28, 2020	4.10	4.13	3.92	4.00
3364	NASDAQ	OPK	Tue, Oct 27, 2020	4.33	4.34	4.07	4.14
3363	NASDAQ	OPK	Mon, Oct 26, 2020	4.28	4.45	4.24	4.31
3362	NASDAQ	OPK	Fri, Oct 23, 2020	4.28	4.33	4.16	4.30
3361	NASDAQ	OPK	Thu, Oct 22, 2020	4.20	4.34	4.20	4.27
3360	NASDAQ	OPK	Wed, Oct 21, 2020	4.39	4.47	4.16	4.18
3359	NASDAQ	OPK	Tue, Oct 20, 2020	4.67	4.70	4.32	4.45
3358	NASDAQ	OPK	Mon, Oct 19, 2020	4.38	4.76	4.34	4.59
3357	NASDAQ	OPK	Fri, Oct 16, 2020	4.20	4.32	4.17	4.30
3356	NASDAQ	OPK	Thu, Oct 15, 2020	4.07	4.24	4.03	4.22
3355	NASDAQ	OPK	Wed, Oct 14, 2020	4.21	4.24	4.05	4.07
3354	NASDAQ	OPK	Tue, Oct 13, 2020	3.93	4.27	3.89	4.23
3353	NASDAQ	OPK	Mon, Oct 12, 2020	4.58	4.60	4.03	4.08
3352	NASDAQ	OPK	Fri, Oct 9, 2020	4.62	4.72	4.57	4.62
3351	NASDAQ	OPK	Thu, Oct 8, 2020	4.61	4.65	4.49	4.57
3350	NASDAQ	OPK	Wed, Oct 7, 2020	4.42	4.58	4.33	4.40
3349	NASDAQ	OPK	Tue, Oct 6, 2020	4.28	4.51	4.20	4.35
3348	NASDAQ	OPK	Mon, Oct 5, 2020	3.96	4.17	3.96	4.16
3347	NASDAQ	OPK	Fri, Oct 2, 2020	3.86	4.03	3.82	3.90
3346	NASDAQ	OPK	Thu, Oct 1, 2020	3.75	3.89	3.70	3.89
3345	NASDAQ	OPK	Wed, Sep 30, 2020	3.56	3.74	3.54	3.69
3344	NASDAQ	OPK	Tue, Sep 29, 2020	3.24	3.51	3.21	3.43
3343	NASDAQ	OPK	Mon, Sep 28, 2020	3.20	3.24	3.13	3.18
3342	NASDAQ	OPK	Fri, Sep 25, 2020	3.10	3.24	3.05	3.22
3341	NASDAQ	OPK	Thu, Sep 24, 2020	3.10	3.17	3.02	3.07
3340	NASDAQ	OPK	Wed, Sep 23, 2020	3.18	3.22	3.05	3.05
3339	NASDAQ	OPK	Tue, Sep 22, 2020	3.30	3.31	3.12	3.22
3338	NASDAQ	OPK	Mon, Sep 21, 2020	3.15	3.32	3.09	3.25
3337	NASDAQ	OPK	Fri, Sep 18, 2020	3.16	3.20	3.02	3.17
3336	NASDAQ	OPK	Thu, Sep 17, 2020	3.10	3.20	3.08	3.13
3335	NASDAQ	OPK	Wed, Sep 16, 2020	3.15	3.34	3.12	3.18
3334	NASDAQ	OPK	Tue, Sep 15, 2020	3.37	3.42	3.12	3.15
3333	NASDAQ	OPK	Mon, Sep 14, 2020	3.06	3.17	2.98	3.17
3332	NASDAQ	OPK	Fri, Sep 11, 2020	3.09	3.13	2.93	2.99
3331	NASDAQ	OPK	Thu, Sep 10, 2020	3.11	3.23	3.05	3.06
3330	NASDAQ	OPK	Wed, Sep 9, 2020	3.24	3.31	3.04	3.12
3329	NASDAQ	OPK	Tue, Sep 8, 2020	2.94	3.33	2.94	3.19
3328	NASDAQ	OPK	Fri, Sep 4, 2020	3.06	3.11	2.84	3.04
3327	NASDAQ	OPK	Thu, Sep 3, 2020	3.19	3.21	3.02	3.09
3326	NASDAQ	OPK	Wed, Sep 2, 2020	3.14	3.35	3.11	3.27
3325	NASDAQ	OPK	Tue, Sep 1, 2020	3.18	3.26	3.06	3.14
3324	NASDAQ	OPK	Mon, Aug 31, 2020	3.23	3.37	3.19	3.24
3323	NASDAQ	OPK	Fri, Aug 28, 2020	3.35	3.39	3.15	3.34
3322	NASDAQ	OPK	Thu, Aug 27, 2020	3.83	3.84	3.05	3.31
3321	NASDAQ	OPK	Wed, Aug 26, 2020	4.24	4.37	3.94	4.02
3320	NASDAQ	OPK	Tue, Aug 25, 2020	4.59	4.67	4.32	4.39
3319	NASDAQ	OPK	Mon, Aug 24, 2020	4.67	4.85	4.55	4.74
3318	NASDAQ	OPK	Fri, Aug 21, 2020	4.91	4.99	4.79	4.86
3317	NASDAQ	OPK	Thu, Aug 20, 2020	5.02	5.07	4.91	4.93
3316	NASDAQ	OPK	Wed, Aug 19, 2020	5.02	5.14	4.98	5.07
3315	NASDAQ	OPK	Tue, Aug 18, 2020	5.19	5.21	4.75	5.01
3314	NASDAQ	OPK	Mon, Aug 17, 2020	5.12	5.28	4.94	5.24
3313	NASDAQ	OPK	Fri, Aug 14, 2020	4.95	4.98	4.78	4.80
3312	NASDAQ	OPK	Thu, Aug 13, 2020	4.68	5.00	4.64	4.86
3311	NASDAQ	OPK	Wed, Aug 12, 2020	5.00	5.05	4.47	4.72
3310	NASDAQ	OPK	Tue, Aug 11, 2020	5.38	5.38	4.95	4.97
3309	NASDAQ	OPK	Mon, Aug 10, 2020	5.67	5.70	5.39	5.46
3308	NASDAQ	OPK	Fri, Aug 7, 2020	5.65	5.76	5.51	5.63
3307	NASDAQ	OPK	Thu, Aug 6, 2020	5.47	5.88	5.45	5.66
3306	NASDAQ	OPK	Wed, Aug 5, 2020	5.39	5.50	5.31	5.45
3305	NASDAQ	OPK	Tue, Aug 4, 2020	5.36	5.44	5.22	5.36
3304	NASDAQ	OPK	Mon, Aug 3, 2020	5.28	5.50	5.20	5.35
3303	NASDAQ	OPK	Fri, Jul 31, 2020	5.62	5.86	4.85	5.15
3302	NASDAQ	OPK	Thu, Jul 30, 2020	5.72	6.02	5.66	5.91
3301	NASDAQ	OPK	Wed, Jul 29, 2020	5.58	5.90	5.45	5.79
3300	NASDAQ	OPK	Tue, Jul 28, 2020	5.81	5.96	5.56	5.58
3299	NASDAQ	OPK	Mon, Jul 27, 2020	5.36	5.97	5.33	5.85
3298	NASDAQ	OPK	Fri, Jul 24, 2020	5.46	5.53	5.17	5.30
3297	NASDAQ	OPK	Thu, Jul 23, 2020	5.52	5.90	5.44	5.60
3296	NASDAQ	OPK	Wed, Jul 22, 2020	5.70	5.70	5.35	5.56
3295	NASDAQ	OPK	Tue, Jul 21, 2020	5.71	6.47	5.30	5.96
3294	NASDAQ	OPK	Mon, Jul 20, 2020	4.92	5.09	4.70	4.94
3293	NASDAQ	OPK	Fri, Jul 17, 2020	4.03	4.83	4.02	4.60
3292	NASDAQ	OPK	Thu, Jul 16, 2020	4.02	4.13	3.99	4.03
3291	NASDAQ	OPK	Wed, Jul 15, 2020	4.15	4.16	3.96	4.08
3290	NASDAQ	OPK	Tue, Jul 14, 2020	3.91	4.04	3.77	4.04
3289	NASDAQ	OPK	Mon, Jul 13, 2020	4.14	4.22	3.87	3.87
3288	NASDAQ	OPK	Fri, Jul 10, 2020	3.96	4.14	3.91	4.02
3287	NASDAQ	OPK	Thu, Jul 9, 2020	4.23	4.27	3.91	4.02
3286	NASDAQ	OPK	Wed, Jul 8, 2020	3.82	4.21	3.75	4.08
3285	NASDAQ	OPK	Tue, Jul 7, 2020	3.79	3.85	3.68	3.83
3284	NASDAQ	OPK	Mon, Jul 6, 2020	3.69	3.88	3.64	3.76
3283	NASDAQ	OPK	Thu, Jul 2, 2020	3.50	3.71	3.32	3.54
3282	NASDAQ	OPK	Wed, Jul 1, 2020	3.72	4.04	3.32	3.43
3281	NASDAQ	OPK	Tue, Jun 30, 2020	3.00	3.52	2.99	3.41
3280	NASDAQ	OPK	Mon, Jun 29, 2020	2.79	3.07	2.75	2.95
3279	NASDAQ	OPK	Fri, Jun 26, 2020	2.65	2.85	2.63	2.78
3278	NASDAQ	OPK	Thu, Jun 25, 2020	2.56	2.69	2.51	2.68
3277	NASDAQ	OPK	Wed, Jun 24, 2020	2.60	2.69	2.53	2.56
3276	NASDAQ	OPK	Tue, Jun 23, 2020	2.64	2.73	2.59	2.63
3275	NASDAQ	OPK	Mon, Jun 22, 2020	2.46	2.64	2.38	2.63
3274	NASDAQ	OPK	Fri, Jun 19, 2020	2.55	2.57	2.38	2.38
3273	NASDAQ	OPK	Thu, Jun 18, 2020	2.54	2.63	2.53	2.56
3272	NASDAQ	OPK	Wed, Jun 17, 2020	2.50	2.62	2.50	2.56
3271	NASDAQ	OPK	Tue, Jun 16, 2020	2.65	2.66	2.49	2.55
3270	NASDAQ	OPK	Mon, Jun 15, 2020	2.41	2.60	2.38	2.60
3269	NASDAQ	OPK	Fri, Jun 12, 2020	2.60	2.62	2.33	2.48
3268	NASDAQ	OPK	Thu, Jun 11, 2020	2.66	2.69	2.46	2.49
3267	NASDAQ	OPK	Wed, Jun 10, 2020	2.63	2.90	2.61	2.77
3266	NASDAQ	OPK	Tue, Jun 9, 2020	2.86	2.90	2.57	2.64
3265	NASDAQ	OPK	Mon, Jun 8, 2020	2.41	2.71	2.41	2.70
3264	NASDAQ	OPK	Fri, Jun 5, 2020	2.30	2.42	2.27	2.35
3263	NASDAQ	OPK	Thu, Jun 4, 2020	2.27	2.32	2.18	2.27
3262	NASDAQ	OPK	Wed, Jun 3, 2020	2.40	2.44	2.26	2.26
3261	NASDAQ	OPK	Tue, Jun 2, 2020	2.40	2.49	2.36	2.42
3260	NASDAQ	OPK	Mon, Jun 1, 2020	2.44	2.47	2.33	2.42
3259	NASDAQ	OPK	Fri, May 29, 2020	2.21	2.30	2.16	2.28
3258	NASDAQ	OPK	Thu, May 28, 2020	2.26	2.27	2.15	2.15
3257	NASDAQ	OPK	Wed, May 27, 2020	2.34	2.37	2.08	2.29
3256	NASDAQ	OPK	Tue, May 26, 2020	2.47	2.49	2.30	2.32
3255	NASDAQ	OPK	Fri, May 22, 2020	2.66	2.66	2.46	2.56
3254	NASDAQ	OPK	Thu, May 21, 2020	2.73	2.78	2.62	2.66
3253	NASDAQ	OPK	Wed, May 20, 2020	2.67	2.79	2.64	2.72
3252	NASDAQ	OPK	Tue, May 19, 2020	2.74	2.80	2.59	2.60
3251	NASDAQ	OPK	Mon, May 18, 2020	2.72	2.85	2.61	2.77
3250	NASDAQ	OPK	Fri, May 15, 2020	2.58	2.68	2.45	2.62
3249	NASDAQ	OPK	Thu, May 14, 2020	2.38	2.74	2.32	2.56
3248	NASDAQ	OPK	Wed, May 13, 2020	2.52	2.59	2.22	2.32
3247	NASDAQ	OPK	Tue, May 12, 2020	2.37	2.65	2.36	2.43
3246	NASDAQ	OPK	Mon, May 11, 2020	2.10	2.43	2.09	2.39
3245	NASDAQ	OPK	Fri, May 8, 2020	2.13	2.13	2.00	2.10
3244	NASDAQ	OPK	Thu, May 7, 2020	2.19	2.31	1.91	1.95
3243	NASDAQ	OPK	Wed, May 6, 2020	2.40	2.42	2.31	2.34
3242	NASDAQ	OPK	Tue, May 5, 2020	2.41	2.49	2.28	2.30
3241	NASDAQ	OPK	Mon, May 4, 2020	2.15	2.36	2.09	2.36
3240	NASDAQ	OPK	Fri, May 1, 2020	2.16	2.20	2.03	2.13
3239	NASDAQ	OPK	Thu, Apr 30, 2020	2.23	2.26	2.16	2.22
3238	NASDAQ	OPK	Wed, Apr 29, 2020	2.23	2.38	2.06	2.25
3237	NASDAQ	OPK	Tue, Apr 28, 2020	2.25	2.34	2.12	2.17
3236	NASDAQ	OPK	Mon, Apr 27, 2020	2.10	2.27	2.04	2.20
3235	NASDAQ	OPK	Fri, Apr 24, 2020	2.08	2.09	1.94	2.06
3234	NASDAQ	OPK	Thu, Apr 23, 2020	2.11	2.20	2.02	2.06
3233	NASDAQ	OPK	Wed, Apr 22, 2020	2.03	2.10	1.97	2.08
3232	NASDAQ	OPK	Tue, Apr 21, 2020	2.08	2.11	1.91	1.98
3231	NASDAQ	OPK	Mon, Apr 20, 2020	1.70	2.06	1.68	1.98
3230	NASDAQ	OPK	Fri, Apr 17, 2020	1.68	1.71	1.58	1.70
3229	NASDAQ	OPK	Thu, Apr 16, 2020	1.62	1.72	1.60	1.68
3228	NASDAQ	OPK	Wed, Apr 15, 2020	1.59	1.68	1.41	1.63
3227	NASDAQ	OPK	Tue, Apr 14, 2020	1.50	1.74	1.49	1.71
3226	NASDAQ	OPK	Mon, Apr 13, 2020	1.44	1.49	1.39	1.48
3225	NASDAQ	OPK	Thu, Apr 9, 2020	1.40	1.45	1.36	1.43
3224	NASDAQ	OPK	Wed, Apr 8, 2020	1.29	1.40	1.27	1.39
3223	NASDAQ	OPK	Tue, Apr 7, 2020	1.36	1.36	1.25	1.27
3222	NASDAQ	OPK	Mon, Apr 6, 2020	1.26	1.35	1.20	1.35
3221	NASDAQ	OPK	Fri, Apr 3, 2020	1.20	1.29	1.12	1.16
3220	NASDAQ	OPK	Thu, Apr 2, 2020	1.20	1.20	1.14	1.15
3219	NASDAQ	OPK	Wed, Apr 1, 2020	1.28	1.28	1.20	1.21
3218	NASDAQ	OPK	Tue, Mar 31, 2020	1.35	1.35	1.30	1.34
3217	NASDAQ	OPK	Mon, Mar 30, 2020	1.37	1.39	1.32	1.36
3216	NASDAQ	OPK	Fri, Mar 27, 2020	1.38	1.45	1.37	1.40
3215	NASDAQ	OPK	Thu, Mar 26, 2020	1.38	1.41	1.35	1.38
3214	NASDAQ	OPK	Wed, Mar 25, 2020	1.40	1.45	1.35	1.36
3213	NASDAQ	OPK	Tue, Mar 24, 2020	1.44	1.48	1.37	1.42
3212	NASDAQ	OPK	Mon, Mar 23, 2020	1.44	1.45	1.35	1.40
3211	NASDAQ	OPK	Fri, Mar 20, 2020	1.54	1.69	1.37	1.40
3210	NASDAQ	OPK	Thu, Mar 19, 2020	1.47	1.60	1.43	1.47
3209	NASDAQ	OPK	Wed, Mar 18, 2020	1.72	1.77	1.43	1.57
3208	NASDAQ	OPK	Tue, Mar 17, 2020	1.73	1.84	1.54	1.81
3207	NASDAQ	OPK	Mon, Mar 16, 2020	1.79	2.10	1.61	1.70
3206	NASDAQ	OPK	Fri, Mar 13, 2020	2.12	2.18	1.61	1.90
3205	NASDAQ	OPK	Thu, Mar 12, 2020	1.64	1.66	1.40	1.42
3204	NASDAQ	OPK	Wed, Mar 11, 2020	1.63	1.94	1.60	1.69
3203	NASDAQ	OPK	Tue, Mar 10, 2020	1.93	2.00	1.52	1.71
3202	NASDAQ	OPK	Mon, Mar 9, 2020	2.84	2.90	2.06	2.22
3201	NASDAQ	OPK	Fri, Mar 6, 2020	2.79	2.91	2.22	2.32
3200	NASDAQ	OPK	Thu, Mar 5, 2020	1.57	2.19	1.55	2.06
3199	NASDAQ	OPK	Wed, Mar 4, 2020	1.51	1.72	1.49	1.66
3198	NASDAQ	OPK	Tue, Mar 3, 2020	1.55	1.58	1.45	1.48
3197	NASDAQ	OPK	Mon, Mar 2, 2020	1.50	1.56	1.46	1.56
3196	NASDAQ	OPK	Fri, Feb 28, 2020	1.54	1.54	1.44	1.50
3195	NASDAQ	OPK	Thu, Feb 27, 2020	1.41	1.58	1.38	1.44
3194	NASDAQ	OPK	Wed, Feb 26, 2020	1.43	1.43	1.37	1.38
3193	NASDAQ	OPK	Tue, Feb 25, 2020	1.52	1.53	1.36	1.39
3192	NASDAQ	OPK	Mon, Feb 24, 2020	1.55	1.56	1.48	1.50
3191	NASDAQ	OPK	Fri, Feb 21, 2020	1.60	1.64	1.56	1.63
3190	NASDAQ	OPK	Thu, Feb 20, 2020	1.58	1.60	1.53	1.58
3189	NASDAQ	OPK	Wed, Feb 19, 2020	1.60	1.61	1.58	1.60
3188	NASDAQ	OPK	Tue, Feb 18, 2020	1.59	1.59	1.55	1.59
3187	NASDAQ	OPK	Fri, Feb 14, 2020	1.58	1.59	1.54	1.57
3186	NASDAQ	OPK	Thu, Feb 13, 2020	1.61	1.62	1.57	1.57
3185	NASDAQ	OPK	Wed, Feb 12, 2020	1.61	1.64	1.60	1.62
3184	NASDAQ	OPK	Tue, Feb 11, 2020	1.63	1.65	1.59	1.61
3183	NASDAQ	OPK	Mon, Feb 10, 2020	1.59	1.62	1.56	1.62
3182	NASDAQ	OPK	Fri, Feb 7, 2020	1.54	1.62	1.52	1.60
3181	NASDAQ	OPK	Thu, Feb 6, 2020	1.61	1.67	1.51	1.52
3180	NASDAQ	OPK	Wed, Feb 5, 2020	1.56	1.63	1.56	1.62
3179	NASDAQ	OPK	Tue, Feb 4, 2020	1.50	1.56	1.50	1.55
3178	NASDAQ	OPK	Mon, Feb 3, 2020	1.47	1.51	1.45	1.50
3177	NASDAQ	OPK	Fri, Jan 31, 2020	1.48	1.50	1.42	1.45
3176	NASDAQ	OPK	Thu, Jan 30, 2020	1.50	1.51	1.45	1.48
3175	NASDAQ	OPK	Wed, Jan 29, 2020	1.60	1.61	1.52	1.52
3174	NASDAQ	OPK	Tue, Jan 28, 2020	1.60	1.66	1.59	1.61
3173	NASDAQ	OPK	Mon, Jan 27, 2020	1.57	1.62	1.55	1.57
3172	NASDAQ	OPK	Fri, Jan 24, 2020	1.66	1.68	1.57	1.58
3171	NASDAQ	OPK	Thu, Jan 23, 2020	1.71	1.73	1.61	1.62
3170	NASDAQ	OPK	Wed, Jan 22, 2020	1.60	1.77	1.58	1.73
3169	NASDAQ	OPK	Tue, Jan 21, 2020	1.54	1.62	1.53	1.58
3168	NASDAQ	OPK	Fri, Jan 17, 2020	1.61	1.63	1.56	1.56
3167	NASDAQ	OPK	Thu, Jan 16, 2020	1.55	1.59	1.52	1.59
3166	NASDAQ	OPK	Wed, Jan 15, 2020	1.50	1.58	1.50	1.55
3165	NASDAQ	OPK	Tue, Jan 14, 2020	1.45	1.52	1.42	1.50
3164	NASDAQ	OPK	Mon, Jan 13, 2020	1.45	1.46	1.44	1.44
3163	NASDAQ	OPK	Fri, Jan 10, 2020	1.46	1.49	1.44	1.45
3162	NASDAQ	OPK	Thu, Jan 9, 2020	1.46	1.49	1.45	1.47
3161	NASDAQ	OPK	Wed, Jan 8, 2020	1.47	1.49	1.45	1.48
3160	NASDAQ	OPK	Tue, Jan 7, 2020	1.50	1.50	1.46	1.49
3159	NASDAQ	OPK	Mon, Jan 6, 2020	1.46	1.50	1.43	1.49
3158	NASDAQ	OPK	Fri, Jan 3, 2020	1.48	1.51	1.46	1.47
3157	NASDAQ	OPK	Thu, Jan 2, 2020	1.49	1.51	1.46	1.49
3156	NASDAQ	OPK	Tue, Dec 31, 2019	1.46	1.50	1.44	1.47
3155	NASDAQ	OPK	Mon, Dec 30, 2019	1.50	1.51	1.46	1.46
3154	NASDAQ	OPK	Fri, Dec 27, 2019	1.56	1.57	1.50	1.50
3153	NASDAQ	OPK	Thu, Dec 26, 2019	1.58	1.59	1.55	1.57
3152	NASDAQ	OPK	Tue, Dec 24, 2019	1.51	1.62	1.50	1.61
3151	NASDAQ	OPK	Mon, Dec 23, 2019	1.50	1.55	1.49	1.53
3150	NASDAQ	OPK	Fri, Dec 20, 2019	1.50	1.55	1.48	1.53
3149	NASDAQ	OPK	Thu, Dec 19, 2019	1.50	1.51	1.46	1.50
3148	NASDAQ	OPK	Wed, Dec 18, 2019	1.51	1.55	1.48	1.50
3147	NASDAQ	OPK	Tue, Dec 17, 2019	1.58	1.58	1.50	1.53
3146	NASDAQ	OPK	Mon, Dec 16, 2019	1.57	1.58	1.53	1.58
3145	NASDAQ	OPK	Fri, Dec 13, 2019	1.54	1.58	1.51	1.56
3144	NASDAQ	OPK	Thu, Dec 12, 2019	1.51	1.57	1.50	1.53
3143	NASDAQ	OPK	Wed, Dec 11, 2019	1.58	1.58	1.48	1.51
3142	NASDAQ	OPK	Tue, Dec 10, 2019	1.60	1.61	1.54	1.56
3141	NASDAQ	OPK	Mon, Dec 9, 2019	1.59	1.63	1.58	1.59
3140	NASDAQ	OPK	Fri, Dec 6, 2019	1.62	1.65	1.59	1.61
3139	NASDAQ	OPK	Thu, Dec 5, 2019	1.67	1.68	1.59	1.59
3138	NASDAQ	OPK	Wed, Dec 4, 2019	1.62	1.65	1.59	1.64
3137	NASDAQ	OPK	Tue, Dec 3, 2019	1.55	1.62	1.54	1.60
3136	NASDAQ	OPK	Mon, Dec 2, 2019	1.61	1.62	1.55	1.56
3135	NASDAQ	OPK	Fri, Nov 29, 2019	1.59	1.65	1.58	1.59
3134	NASDAQ	OPK	Wed, Nov 27, 2019	1.60	1.63	1.59	1.61
3133	NASDAQ	OPK	Tue, Nov 26, 2019	1.63	1.64	1.54	1.59
3132	NASDAQ	OPK	Mon, Nov 25, 2019	1.65	1.68	1.60	1.63
3131	NASDAQ	OPK	Fri, Nov 22, 2019	1.61	1.64	1.60	1.61
3130	NASDAQ	OPK	Thu, Nov 21, 2019	1.58	1.61	1.54	1.60
3129	NASDAQ	OPK	Wed, Nov 20, 2019	1.52	1.63	1.51	1.57
3128	NASDAQ	OPK	Tue, Nov 19, 2019	1.49	1.53	1.45	1.53
3127	NASDAQ	OPK	Mon, Nov 18, 2019	1.48	1.50	1.46	1.48
3126	NASDAQ	OPK	Fri, Nov 15, 2019	1.45	1.51	1.42	1.49
3125	NASDAQ	OPK	Thu, Nov 14, 2019	1.44	1.45	1.42	1.43
3124	NASDAQ	OPK	Wed, Nov 13, 2019	1.44	1.45	1.42	1.43
3123	NASDAQ	OPK	Tue, Nov 12, 2019	1.48	1.48	1.43	1.43
3122	NASDAQ	OPK	Mon, Nov 11, 2019	1.47	1.48	1.45	1.46
3121	NASDAQ	OPK	Fri, Nov 8, 2019	1.48	1.53	1.46	1.47
3120	NASDAQ	OPK	Thu, Nov 7, 2019	1.50	1.51	1.46	1.51
3119	NASDAQ	OPK	Wed, Nov 6, 2019	1.53	1.64	1.45	1.48
3118	NASDAQ	OPK	Tue, Nov 5, 2019	1.53	1.56	1.52	1.56
3117	NASDAQ	OPK	Mon, Nov 4, 2019	1.52	1.55	1.47	1.51
3116	NASDAQ	OPK	Fri, Nov 1, 2019	1.44	1.50	1.42	1.50
3115	NASDAQ	OPK	Thu, Oct 31, 2019	1.45	1.48	1.41	1.42
3114	NASDAQ	OPK	Wed, Oct 30, 2019	1.50	1.52	1.42	1.45
3113	NASDAQ	OPK	Tue, Oct 29, 2019	1.55	1.56	1.45	1.46
3112	NASDAQ	OPK	Mon, Oct 28, 2019	1.49	1.55	1.46	1.52
3111	NASDAQ	OPK	Fri, Oct 25, 2019	1.39	1.46	1.33	1.44
3110	NASDAQ	OPK	Thu, Oct 24, 2019	1.90	1.90	1.60	1.63
3109	NASDAQ	OPK	Wed, Oct 23, 2019	1.99	2.01	1.81	1.90
3108	NASDAQ	OPK	Tue, Oct 22, 2019	2.16	2.20	2.07	2.15
3107	NASDAQ	OPK	Mon, Oct 21, 2019	2.36	2.43	2.06	2.13
3106	NASDAQ	OPK	Fri, Oct 18, 2019	2.15	2.18	2.04	2.10
3105	NASDAQ	OPK	Thu, Oct 17, 2019	2.14	2.17	2.08	2.17
3104	NASDAQ	OPK	Wed, Oct 16, 2019	2.07	2.13	2.05	2.07
3103	NASDAQ	OPK	Tue, Oct 15, 2019	2.04	2.10	2.04	2.07
3102	NASDAQ	OPK	Mon, Oct 14, 2019	2.05	2.09	2.00	2.04
3101	NASDAQ	OPK	Fri, Oct 11, 2019	2.08	2.13	2.04	2.05
3100	NASDAQ	OPK	Thu, Oct 10, 2019	2.00	2.06	1.98	2.05
3099	NASDAQ	OPK	Wed, Oct 9, 2019	2.00	2.05	1.98	2.00
3098	NASDAQ	OPK	Tue, Oct 8, 2019	2.09	2.14	1.99	1.99
3097	NASDAQ	OPK	Mon, Oct 7, 2019	2.13	2.23	2.07	2.11
3096	NASDAQ	OPK	Fri, Oct 4, 2019	2.11	2.16	2.05	2.15
3095	NASDAQ	OPK	Thu, Oct 3, 2019	2.12	2.16	2.03	2.10
3094	NASDAQ	OPK	Wed, Oct 2, 2019	1.99	2.14	1.98	2.13
3093	NASDAQ	OPK	Tue, Oct 1, 2019	2.09	2.16	2.00	2.00
3092	NASDAQ	OPK	Mon, Sep 30, 2019	2.10	2.12	2.03	2.09
3091	NASDAQ	OPK	Fri, Sep 27, 2019	2.05	2.15	2.04	2.08
3090	NASDAQ	OPK	Thu, Sep 26, 2019	2.15	2.15	2.06	2.07
3089	NASDAQ	OPK	Wed, Sep 25, 2019	2.12	2.15	2.09	2.12
3088	NASDAQ	OPK	Tue, Sep 24, 2019	2.15	2.15	2.07	2.11
3087	NASDAQ	OPK	Mon, Sep 23, 2019	2.01	2.15	2.01	2.13
3086	NASDAQ	OPK	Fri, Sep 20, 2019	2.04	2.08	2.00	2.02
3085	NASDAQ	OPK	Thu, Sep 19, 2019	2.11	2.12	2.01	2.05
3084	NASDAQ	OPK	Wed, Sep 18, 2019	2.18	2.21	2.09	2.10
3083	NASDAQ	OPK	Tue, Sep 17, 2019	2.27	2.27	2.16	2.17
3082	NASDAQ	OPK	Mon, Sep 16, 2019	2.17	2.30	2.16	2.27
3081	NASDAQ	OPK	Fri, Sep 13, 2019	2.19	2.27	2.12	2.17
3080	NASDAQ	OPK	Thu, Sep 12, 2019	2.13	2.20	2.08	2.18
3079	NASDAQ	OPK	Wed, Sep 11, 2019	2.01	2.15	2.00	2.14
3078	NASDAQ	OPK	Tue, Sep 10, 2019	1.90	2.02	1.87	2.01
3077	NASDAQ	OPK	Mon, Sep 9, 2019	1.85	1.94	1.81	1.91
3076	NASDAQ	OPK	Fri, Sep 6, 2019	1.88	1.92	1.84	1.86
3075	NASDAQ	OPK	Thu, Sep 5, 2019	1.84	1.87	1.84	1.86
3074	NASDAQ	OPK	Wed, Sep 4, 2019	1.84	1.87	1.82	1.83
3073	NASDAQ	OPK	Tue, Sep 3, 2019	1.81	1.84	1.79	1.81
3072	NASDAQ	OPK	Fri, Aug 30, 2019	1.80	1.85	1.79	1.84
3071	NASDAQ	OPK	Thu, Aug 29, 2019	1.83	1.83	1.77	1.81
3070	NASDAQ	OPK	Wed, Aug 28, 2019	1.76	1.82	1.75	1.78
3069	NASDAQ	OPK	Tue, Aug 27, 2019	1.85	1.85	1.75	1.75
3068	NASDAQ	OPK	Mon, Aug 26, 2019	1.85	1.86	1.80	1.84
3067	NASDAQ	OPK	Fri, Aug 23, 2019	1.94	1.96	1.83	1.83
3066	NASDAQ	OPK	Thu, Aug 22, 2019	2.02	2.03	1.92	1.95
3065	NASDAQ	OPK	Wed, Aug 21, 2019	2.02	2.04	1.98	2.02
3064	NASDAQ	OPK	Tue, Aug 20, 2019	2.01	2.01	1.96	2.00
3063	NASDAQ	OPK	Mon, Aug 19, 2019	1.97	2.03	1.95	2.02
3062	NASDAQ	OPK	Fri, Aug 16, 2019	1.92	1.98	1.90	1.96
3061	NASDAQ	OPK	Thu, Aug 15, 2019	1.89	1.92	1.84	1.90
3060	NASDAQ	OPK	Wed, Aug 14, 2019	1.82	1.92	1.82	1.87
3059	NASDAQ	OPK	Tue, Aug 13, 2019	1.84	1.87	1.81	1.86
3058	NASDAQ	OPK	Mon, Aug 12, 2019	1.81	1.87	1.78	1.83
3057	NASDAQ	OPK	Fri, Aug 9, 2019	1.91	1.93	1.77	1.79
3056	NASDAQ	OPK	Thu, Aug 8, 2019	1.99	2.03	1.86	1.91
3055	NASDAQ	OPK	Wed, Aug 7, 2019	1.97	1.98	1.89	1.95
3054	NASDAQ	OPK	Tue, Aug 6, 2019	2.01	2.03	1.89	1.95
3053	NASDAQ	OPK	Mon, Aug 5, 2019	1.92	1.98	1.89	1.94
3052	NASDAQ	OPK	Fri, Aug 2, 2019	2.04	2.09	1.89	1.94
3051	NASDAQ	OPK	Thu, Aug 1, 2019	2.13	2.18	2.05	2.07
3050	NASDAQ	OPK	Wed, Jul 31, 2019	2.15	2.18	2.08	2.11
3049	NASDAQ	OPK	Tue, Jul 30, 2019	2.08	2.16	2.07	2.15
3048	NASDAQ	OPK	Mon, Jul 29, 2019	2.08	2.11	2.02	2.10
3047	NASDAQ	OPK	Fri, Jul 26, 2019	2.09	2.13	2.07	2.13
3046	NASDAQ	OPK	Thu, Jul 25, 2019	2.14	2.15	2.06	2.08
3045	NASDAQ	OPK	Wed, Jul 24, 2019	2.08	2.16	2.06	2.14
3044	NASDAQ	OPK	Tue, Jul 23, 2019	2.09	2.15	2.07	2.08
3043	NASDAQ	OPK	Mon, Jul 22, 2019	2.07	2.10	2.05	2.07
3042	NASDAQ	OPK	Fri, Jul 19, 2019	2.09	2.14	2.07	2.07
3041	NASDAQ	OPK	Thu, Jul 18, 2019	2.09	2.12	2.03	2.08
3040	NASDAQ	OPK	Wed, Jul 17, 2019	2.10	2.12	2.05	2.11
3039	NASDAQ	OPK	Tue, Jul 16, 2019	2.16	2.18	2.10	2.10
3038	NASDAQ	OPK	Mon, Jul 15, 2019	2.19	2.20	2.13	2.14
3037	NASDAQ	OPK	Fri, Jul 12, 2019	2.15	2.19	2.10	2.16
3036	NASDAQ	OPK	Thu, Jul 11, 2019	2.24	2.27	2.14	2.14
3035	NASDAQ	OPK	Wed, Jul 10, 2019	2.31	2.32	2.20	2.25
3034	NASDAQ	OPK	Tue, Jul 9, 2019	2.20	2.27	2.18	2.27
3033	NASDAQ	OPK	Mon, Jul 8, 2019	2.32	2.33	2.17	2.20
3032	NASDAQ	OPK	Fri, Jul 5, 2019	2.36	2.41	2.32	2.36
3031	NASDAQ	OPK	Wed, Jul 3, 2019	2.41	2.41	2.33	2.37
3030	NASDAQ	OPK	Tue, Jul 2, 2019	2.47	2.52	2.39	2.41
3029	NASDAQ	OPK	Mon, Jul 1, 2019	2.50	2.53	2.44	2.47
3028	NASDAQ	OPK	Fri, Jun 28, 2019	2.25	2.48	2.21	2.44
3027	NASDAQ	OPK	Thu, Jun 27, 2019	2.04	2.26	2.02	2.22
3026	NASDAQ	OPK	Wed, Jun 26, 2019	2.00	2.04	1.99	2.01
3025	NASDAQ	OPK	Tue, Jun 25, 2019	2.03	2.07	1.98	2.00
3024	NASDAQ	OPK	Mon, Jun 24, 2019	2.02	2.07	2.01	2.03
3023	NASDAQ	OPK	Fri, Jun 21, 2019	2.03	2.06	2.00	2.01
3022	NASDAQ	OPK	Thu, Jun 20, 2019	2.06	2.07	2.01	2.03
3021	NASDAQ	OPK	Wed, Jun 19, 2019	2.05	2.07	1.99	2.01
3020	NASDAQ	OPK	Tue, Jun 18, 2019	2.00	2.08	1.98	2.04
3019	NASDAQ	OPK	Mon, Jun 17, 2019	1.90	2.00	1.89	2.00
3018	NASDAQ	OPK	Fri, Jun 14, 2019	1.93	1.96	1.89	1.90
3017	NASDAQ	OPK	Thu, Jun 13, 2019	1.93	1.96	1.89	1.95
3016	NASDAQ	OPK	Wed, Jun 12, 2019	1.80	1.94	1.80	1.92
3015	NASDAQ	OPK	Tue, Jun 11, 2019	1.95	1.96	1.86	1.86
3014	NASDAQ	OPK	Mon, Jun 10, 2019	1.94	1.98	1.91	1.92
3013	NASDAQ	OPK	Fri, Jun 7, 2019	1.94	1.94	1.86	1.93
3012	NASDAQ	OPK	Thu, Jun 6, 2019	1.89	1.97	1.89	1.94
3011	NASDAQ	OPK	Wed, Jun 5, 2019	1.97	1.98	1.90	1.95
3010	NASDAQ	OPK	Tue, Jun 4, 2019	1.89	2.00	1.85	1.98
3009	NASDAQ	OPK	Mon, Jun 3, 2019	1.77	1.87	1.76	1.87
3008	NASDAQ	OPK	Fri, May 31, 2019	1.85	1.85	1.73	1.79
3007	NASDAQ	OPK	Thu, May 30, 2019	1.87	1.89	1.85	1.85
3006	NASDAQ	OPK	Wed, May 29, 2019	1.86	1.88	1.82	1.85
3005	NASDAQ	OPK	Tue, May 28, 2019	1.96	1.96	1.88	1.88
3004	NASDAQ	OPK	Fri, May 24, 2019	1.95	1.97	1.92	1.96
3003	NASDAQ	OPK	Thu, May 23, 2019	1.97	1.98	1.90	1.92
3002	NASDAQ	OPK	Wed, May 22, 2019	2.09	2.11	1.96	1.98
3001	NASDAQ	OPK	Tue, May 21, 2019	2.01	2.10	2.00	2.10
3000	NASDAQ	OPK	Mon, May 20, 2019	2.02	2.08	1.99	1.99
2999	NASDAQ	OPK	Fri, May 17, 2019	2.02	2.12	2.01	2.05
2998	NASDAQ	OPK	Thu, May 16, 2019	2.06	2.08	2.00	2.03
2997	NASDAQ	OPK	Wed, May 15, 2019	1.98	2.09	1.92	2.08
2996	NASDAQ	OPK	Tue, May 14, 2019	1.99	2.04	1.92	2.01
2995	NASDAQ	OPK	Mon, May 13, 2019	2.05	2.07	1.96	1.96
2994	NASDAQ	OPK	Fri, May 10, 2019	2.14	2.14	2.01	2.12
2993	NASDAQ	OPK	Thu, May 9, 2019	2.13	2.14	2.01	2.09
2992	NASDAQ	OPK	Wed, May 8, 2019	2.21	2.29	2.07	2.09
2991	NASDAQ	OPK	Tue, May 7, 2019	2.44	2.47	2.36	2.36
2990	NASDAQ	OPK	Mon, May 6, 2019	2.35	2.50	2.33	2.49
2989	NASDAQ	OPK	Fri, May 3, 2019	2.37	2.48	2.36	2.41
2988	NASDAQ	OPK	Thu, May 2, 2019	2.29	2.37	2.23	2.37
2987	NASDAQ	OPK	Wed, May 1, 2019	2.38	2.40	2.30	2.30
2986	NASDAQ	OPK	Tue, Apr 30, 2019	2.40	2.41	2.32	2.39
2985	NASDAQ	OPK	Mon, Apr 29, 2019	2.45	2.46	2.40	2.42
2984	NASDAQ	OPK	Fri, Apr 26, 2019	2.35	2.47	2.33	2.46
2983	NASDAQ	OPK	Thu, Apr 25, 2019	2.33	2.36	2.29	2.36
2982	NASDAQ	OPK	Wed, Apr 24, 2019	2.42	2.42	2.32	2.33
2981	NASDAQ	OPK	Tue, Apr 23, 2019	2.36	2.41	2.31	2.41
2980	NASDAQ	OPK	Mon, Apr 22, 2019	2.39	2.41	2.29	2.34
2979	NASDAQ	OPK	Thu, Apr 18, 2019	2.41	2.44	2.35	2.40
2978	NASDAQ	OPK	Wed, Apr 17, 2019	2.50	2.51	2.39	2.41
2977	NASDAQ	OPK	Tue, Apr 16, 2019	2.48	2.52	2.41	2.47
2976	NASDAQ	OPK	Mon, Apr 15, 2019	2.49	2.52	2.46	2.46
2975	NASDAQ	OPK	Fri, Apr 12, 2019	2.48	2.52	2.45	2.48
2974	NASDAQ	OPK	Thu, Apr 11, 2019	2.53	2.54	2.44	2.44
2973	NASDAQ	OPK	Wed, Apr 10, 2019	2.51	2.56	2.50	2.54
2972	NASDAQ	OPK	Tue, Apr 9, 2019	2.53	2.56	2.50	2.50
2971	NASDAQ	OPK	Mon, Apr 8, 2019	2.58	2.64	2.53	2.53
2970	NASDAQ	OPK	Fri, Apr 5, 2019	2.54	2.61	2.54	2.61
2969	NASDAQ	OPK	Thu, Apr 4, 2019	2.57	2.58	2.50	2.54
2968	NASDAQ	OPK	Wed, Apr 3, 2019	2.56	2.58	2.51	2.57
2967	NASDAQ	OPK	Tue, Apr 2, 2019	2.59	2.59	2.49	2.52
2966	NASDAQ	OPK	Mon, Apr 1, 2019	2.64	2.64	2.57	2.58
2965	NASDAQ	OPK	Fri, Mar 29, 2019	2.55	2.64	2.52	2.61
2964	NASDAQ	OPK	Thu, Mar 28, 2019	2.46	2.53	2.43	2.53
2963	NASDAQ	OPK	Wed, Mar 27, 2019	2.57	2.59	2.46	2.46
2962	NASDAQ	OPK	Tue, Mar 26, 2019	2.54	2.57	2.50	2.57
2961	NASDAQ	OPK	Mon, Mar 25, 2019	2.52	2.57	2.48	2.52
2960	NASDAQ	OPK	Fri, Mar 22, 2019	2.64	2.73	2.52	2.53
2959	NASDAQ	OPK	Thu, Mar 21, 2019	2.63	2.72	2.56	2.72
2958	NASDAQ	OPK	Wed, Mar 20, 2019	2.48	2.53	2.41	2.46
2957	NASDAQ	OPK	Tue, Mar 19, 2019	2.55	2.58	2.49	2.51
2956	NASDAQ	OPK	Mon, Mar 18, 2019	2.52	2.55	2.45	2.52
2955	NASDAQ	OPK	Fri, Mar 15, 2019	2.48	2.55	2.47	2.51
2954	NASDAQ	OPK	Thu, Mar 14, 2019	2.53	2.57	2.40	2.42
2953	NASDAQ	OPK	Wed, Mar 13, 2019	2.54	2.59	2.50	2.55
2952	NASDAQ	OPK	Tue, Mar 12, 2019	2.55	2.57	2.50	2.54
2951	NASDAQ	OPK	Mon, Mar 11, 2019	2.48	2.57	2.44	2.57
2950	NASDAQ	OPK	Fri, Mar 8, 2019	2.53	2.53	2.43	2.47
2949	NASDAQ	OPK	Thu, Mar 7, 2019	2.56	2.60	2.50	2.54
2948	NASDAQ	OPK	Wed, Mar 6, 2019	2.65	2.68	2.54	2.56
2947	NASDAQ	OPK	Tue, Mar 5, 2019	2.69	2.72	2.63	2.65
2946	NASDAQ	OPK	Mon, Mar 4, 2019	2.79	2.80	2.60	2.67
2945	NASDAQ	OPK	Fri, Mar 1, 2019	2.56	2.78	2.54	2.74
2944	NASDAQ	OPK	Thu, Feb 28, 2019	2.66	2.67	2.47	2.55
2943	NASDAQ	OPK	Wed, Feb 27, 2019	2.84	2.86	2.72	2.78
2942	NASDAQ	OPK	Tue, Feb 26, 2019	2.84	2.88	2.81	2.83
2941	NASDAQ	OPK	Mon, Feb 25, 2019	2.84	2.86	2.75	2.84
2940	NASDAQ	OPK	Fri, Feb 22, 2019	2.74	2.81	2.72	2.81
2939	NASDAQ	OPK	Thu, Feb 21, 2019	2.75	2.81	2.73	2.74
2938	NASDAQ	OPK	Wed, Feb 20, 2019	2.84	2.87	2.72	2.75
2937	NASDAQ	OPK	Tue, Feb 19, 2019	2.84	2.88	2.79	2.82
2936	NASDAQ	OPK	Fri, Feb 15, 2019	2.80	2.86	2.76	2.86
2935	NASDAQ	OPK	Thu, Feb 14, 2019	2.75	2.82	2.71	2.79
2934	NASDAQ	OPK	Wed, Feb 13, 2019	2.83	2.84	2.76	2.77
2933	NASDAQ	OPK	Tue, Feb 12, 2019	2.75	2.85	2.74	2.83
2932	NASDAQ	OPK	Mon, Feb 11, 2019	2.75	2.77	2.67	2.74
2931	NASDAQ	OPK	Fri, Feb 8, 2019	2.73	2.77	2.63	2.69
2930	NASDAQ	OPK	Thu, Feb 7, 2019	2.81	2.87	2.68	2.76
2929	NASDAQ	OPK	Wed, Feb 6, 2019	2.96	2.96	2.82	2.83
2928	NASDAQ	OPK	Tue, Feb 5, 2019	2.90	2.99	2.80	2.97
2927	NASDAQ	OPK	Mon, Feb 4, 2019	3.59	3.63	3.51	3.52
2926	NASDAQ	OPK	Fri, Feb 1, 2019	3.58	3.75	3.31	3.59
2925	NASDAQ	OPK	Thu, Jan 31, 2019	3.72	3.82	3.63	3.68
2924	NASDAQ	OPK	Wed, Jan 30, 2019	3.58	3.72	3.56	3.72
2923	NASDAQ	OPK	Tue, Jan 29, 2019	3.49	3.56	3.35	3.55
2922	NASDAQ	OPK	Mon, Jan 28, 2019	3.76	3.78	3.47	3.47
2921	NASDAQ	OPK	Fri, Jan 25, 2019	3.74	3.87	3.64	3.81
2920	NASDAQ	OPK	Thu, Jan 24, 2019	3.63	3.76	3.62	3.69
2919	NASDAQ	OPK	Wed, Jan 23, 2019	3.69	3.72	3.53	3.63
2918	NASDAQ	OPK	Tue, Jan 22, 2019	3.76	3.80	3.65	3.68
2917	NASDAQ	OPK	Fri, Jan 18, 2019	3.72	3.83	3.72	3.80
2916	NASDAQ	OPK	Thu, Jan 17, 2019	3.71	3.77	3.63	3.72
2915	NASDAQ	OPK	Wed, Jan 16, 2019	3.79	3.89	3.70	3.73
2914	NASDAQ	OPK	Tue, Jan 15, 2019	3.71	3.80	3.68	3.78
2913	NASDAQ	OPK	Mon, Jan 14, 2019	3.78	3.85	3.69	3.70
2912	NASDAQ	OPK	Fri, Jan 11, 2019	3.76	3.94	3.69	3.83
2911	NASDAQ	OPK	Thu, Jan 10, 2019	3.64	3.77	3.56	3.75
2910	NASDAQ	OPK	Wed, Jan 9, 2019	3.64	3.73	3.59	3.65
2909	NASDAQ	OPK	Tue, Jan 8, 2019	3.67	3.72	3.53	3.62
2908	NASDAQ	OPK	Mon, Jan 7, 2019	3.53	3.74	3.38	3.67
2907	NASDAQ	OPK	Fri, Jan 4, 2019	3.35	3.54	3.28	3.54
2906	NASDAQ	OPK	Thu, Jan 3, 2019	3.29	3.35	3.17	3.28
2905	NASDAQ	OPK	Wed, Jan 2, 2019	2.93	3.43	2.93	3.29
2904	NASDAQ	OPK	Mon, Dec 31, 2018	3.19	3.21	2.84	3.01
2903	NASDAQ	OPK	Fri, Dec 28, 2018	2.93	3.53	2.85	3.16
2902	NASDAQ	OPK	Thu, Dec 27, 2018	2.46	2.54	2.34	2.53
2901	NASDAQ	OPK	Wed, Dec 26, 2018	2.50	2.56	2.34	2.54
2900	NASDAQ	OPK	Mon, Dec 24, 2018	2.46	2.55	2.42	2.46
2899	NASDAQ	OPK	Fri, Dec 21, 2018	2.70	2.70	2.55	2.56
2898	NASDAQ	OPK	Thu, Dec 20, 2018	2.84	2.90	2.60	2.71
2897	NASDAQ	OPK	Wed, Dec 19, 2018	3.03	3.22	2.82	2.85
2896	NASDAQ	OPK	Tue, Dec 18, 2018	3.24	3.24	2.97	3.01
2895	NASDAQ	OPK	Mon, Dec 17, 2018	3.22	3.35	3.17	3.17
2894	NASDAQ	OPK	Fri, Dec 14, 2018	3.37	3.42	3.27	3.29
2893	NASDAQ	OPK	Thu, Dec 13, 2018	3.31	3.45	3.31	3.41
2892	NASDAQ	OPK	Wed, Dec 12, 2018	3.35	3.44	3.29	3.34
2891	NASDAQ	OPK	Tue, Dec 11, 2018	3.38	3.44	3.25	3.33
2890	NASDAQ	OPK	Mon, Dec 10, 2018	3.33	3.36	3.18	3.32
2889	NASDAQ	OPK	Fri, Dec 7, 2018	3.22	3.42	3.22	3.28
2888	NASDAQ	OPK	Thu, Dec 6, 2018	3.48	3.49	3.18	3.25
2887	NASDAQ	OPK	Tue, Dec 4, 2018	3.73	3.81	3.48	3.49
2886	NASDAQ	OPK	Mon, Dec 3, 2018	3.77	3.83	3.69	3.77
2885	NASDAQ	OPK	Fri, Nov 30, 2018	3.63	3.75	3.58	3.74
2884	NASDAQ	OPK	Thu, Nov 29, 2018	3.41	3.69	3.37	3.63
2883	NASDAQ	OPK	Wed, Nov 28, 2018	3.33	3.46	3.28	3.46
2882	NASDAQ	OPK	Tue, Nov 27, 2018	3.44	3.46	3.25	3.26
2881	NASDAQ	OPK	Mon, Nov 26, 2018	3.47	3.55	3.36	3.48
2880	NASDAQ	OPK	Fri, Nov 23, 2018	3.49	3.61	3.39	3.44
2879	NASDAQ	OPK	Wed, Nov 21, 2018	3.61	3.62	3.47	3.55
2878	NASDAQ	OPK	Tue, Nov 20, 2018	3.38	3.63	3.36	3.54
2877	NASDAQ	OPK	Mon, Nov 19, 2018	3.52	3.56	3.37	3.45
2876	NASDAQ	OPK	Fri, Nov 16, 2018	3.50	3.63	3.41	3.56
2875	NASDAQ	OPK	Thu, Nov 15, 2018	3.25	3.53	3.25	3.53
2874	NASDAQ	OPK	Wed, Nov 14, 2018	3.50	3.54	3.21	3.23
2873	NASDAQ	OPK	Tue, Nov 13, 2018	3.71	3.74	3.42	3.49
2872	NASDAQ	OPK	Mon, Nov 12, 2018	3.37	3.86	3.33	3.73
2871	NASDAQ	OPK	Fri, Nov 9, 2018	3.46	3.47	3.00	3.09
2870	NASDAQ	OPK	Thu, Nov 8, 2018	3.86	3.92	3.47	3.49
2869	NASDAQ	OPK	Wed, Nov 7, 2018	3.72	3.92	3.71	3.86
2868	NASDAQ	OPK	Tue, Nov 6, 2018	3.51	3.79	3.50	3.72
2867	NASDAQ	OPK	Mon, Nov 5, 2018	3.75	3.75	3.49	3.55
2866	NASDAQ	OPK	Fri, Nov 2, 2018	3.68	3.79	3.64	3.77
2865	NASDAQ	OPK	Thu, Nov 1, 2018	3.40	3.77	3.39	3.66
2864	NASDAQ	OPK	Wed, Oct 31, 2018	3.44	3.48	3.31	3.38
2863	NASDAQ	OPK	Tue, Oct 30, 2018	3.37	3.56	3.29	3.41
2862	NASDAQ	OPK	Mon, Oct 29, 2018	3.41	3.57	3.32	3.39
2861	NASDAQ	OPK	Fri, Oct 26, 2018	3.29	3.45	3.23	3.34
2860	NASDAQ	OPK	Thu, Oct 25, 2018	3.17	3.43	3.14	3.42
2859	NASDAQ	OPK	Wed, Oct 24, 2018	3.46	3.47	3.08	3.10
2858	NASDAQ	OPK	Tue, Oct 23, 2018	3.50	3.57	3.42	3.44
2857	NASDAQ	OPK	Mon, Oct 22, 2018	3.64	3.65	3.48	3.58
2856	NASDAQ	OPK	Fri, Oct 19, 2018	3.63	3.83	3.54	3.59
2855	NASDAQ	OPK	Thu, Oct 18, 2018	3.77	3.78	3.62	3.67
2854	NASDAQ	OPK	Wed, Oct 17, 2018	3.84	3.84	3.71	3.80
2853	NASDAQ	OPK	Tue, Oct 16, 2018	3.69	3.90	3.67	3.87
2852	NASDAQ	OPK	Mon, Oct 15, 2018	3.59	3.76	3.57	3.68
2851	NASDAQ	OPK	Fri, Oct 12, 2018	3.61	3.71	3.48	3.65
2850	NASDAQ	OPK	Thu, Oct 11, 2018	3.48	3.71	3.47	3.54
2849	NASDAQ	OPK	Wed, Oct 10, 2018	3.45	3.63	3.44	3.48
2848	NASDAQ	OPK	Tue, Oct 9, 2018	3.67	3.73	3.41	3.47
2847	NASDAQ	OPK	Mon, Oct 8, 2018	3.44	3.80	3.42	3.67
2846	NASDAQ	OPK	Fri, Oct 5, 2018	3.49	3.58	3.35	3.45
2845	NASDAQ	OPK	Thu, Oct 4, 2018	3.57	3.60	3.44	3.48
2844	NASDAQ	OPK	Wed, Oct 3, 2018	3.43	3.68	3.41	3.64
2843	NASDAQ	OPK	Tue, Oct 2, 2018	3.40	3.47	3.27	3.40
2842	NASDAQ	OPK	Mon, Oct 1, 2018	3.42	3.59	3.34	3.43
2841	NASDAQ	OPK	Fri, Sep 28, 2018	3.26	3.54	3.21	3.46
2840	NASDAQ	OPK	Thu, Sep 27, 2018	3.66	3.70	3.29	3.29
2839	NASDAQ	OPK	Wed, Sep 26, 2018	4.00	4.00	3.65	3.72
2838	NASDAQ	OPK	Tue, Sep 25, 2018	4.16	4.27	3.95	3.99
2837	NASDAQ	OPK	Mon, Sep 24, 2018	4.30	4.30	3.85	4.13
2836	NASDAQ	OPK	Fri, Sep 21, 2018	4.30	4.41	4.25	4.32
2835	NASDAQ	OPK	Thu, Sep 20, 2018	4.52	4.54	4.29	4.32
2834	NASDAQ	OPK	Wed, Sep 19, 2018	4.14	4.51	4.10	4.44
2833	NASDAQ	OPK	Tue, Sep 18, 2018	4.33	4.48	4.15	4.22
2832	NASDAQ	OPK	Mon, Sep 17, 2018	3.90	4.62	3.67	4.49
2831	NASDAQ	OPK	Fri, Sep 14, 2018	4.00	4.55	3.77	3.90
2830	NASDAQ	OPK	Fri, Sep 7, 2018	5.55	5.72	4.02	4.58
2829	NASDAQ	OPK	Thu, Sep 6, 2018	5.78	5.81	5.58	5.59
2828	NASDAQ	OPK	Wed, Sep 5, 2018	5.86	5.87	5.68	5.80
2827	NASDAQ	OPK	Tue, Sep 4, 2018	5.97	5.99	5.62	5.86
2826	NASDAQ	OPK	Fri, Aug 31, 2018	5.87	5.92	5.81	5.92
2825	NASDAQ	OPK	Thu, Aug 30, 2018	5.96	5.96	5.77	5.89
2824	NASDAQ	OPK	Wed, Aug 29, 2018	5.85	5.92	5.79	5.89
2823	NASDAQ	OPK	Tue, Aug 28, 2018	6.16	6.16	5.74	5.79
2822	NASDAQ	OPK	Mon, Aug 27, 2018	5.72	6.01	5.69	6.00
2821	NASDAQ	OPK	Fri, Aug 24, 2018	5.85	5.85	5.63	5.63
2820	NASDAQ	OPK	Thu, Aug 23, 2018	5.89	5.99	5.76	5.85
2819	NASDAQ	OPK	Wed, Aug 22, 2018	5.73	5.90	5.73	5.89
2818	NASDAQ	OPK	Tue, Aug 21, 2018	5.58	5.75	5.55	5.72
2817	NASDAQ	OPK	Mon, Aug 20, 2018	5.58	5.63	5.48	5.59
2816	NASDAQ	OPK	Fri, Aug 17, 2018	5.46	5.63	5.43	5.61
2815	NASDAQ	OPK	Thu, Aug 16, 2018	5.28	5.55	5.26	5.49
2814	NASDAQ	OPK	Wed, Aug 15, 2018	5.27	5.34	5.16	5.26
2813	NASDAQ	OPK	Tue, Aug 14, 2018	5.43	5.43	5.23	5.38
2812	NASDAQ	OPK	Mon, Aug 13, 2018	5.41	5.49	5.27	5.39
2811	NASDAQ	OPK	Fri, Aug 10, 2018	5.41	5.73	5.38	5.42
2810	NASDAQ	OPK	Thu, Aug 9, 2018	5.57	5.66	5.38	5.50
2809	NASDAQ	OPK	Wed, Aug 8, 2018	5.78	5.94	5.37	5.49
2808	NASDAQ	OPK	Tue, Aug 7, 2018	5.59	5.75	5.59	5.62
2807	NASDAQ	OPK	Mon, Aug 6, 2018	5.95	6.00	5.46	5.51
2806	NASDAQ	OPK	Fri, Aug 3, 2018	5.77	5.93	5.73	5.89
2805	NASDAQ	OPK	Thu, Aug 2, 2018	5.72	5.82	5.65	5.80
2804	NASDAQ	OPK	Wed, Aug 1, 2018	5.51	5.75	5.39	5.72
2803	NASDAQ	OPK	Tue, Jul 31, 2018	5.18	5.69	5.18	5.62
2802	NASDAQ	OPK	Mon, Jul 30, 2018	5.03	5.23	4.93	5.18
2801	NASDAQ	OPK	Fri, Jul 27, 2018	5.08	5.10	4.70	4.95
2800	NASDAQ	OPK	Thu, Jul 26, 2018	5.40	5.45	4.92	4.97
2799	NASDAQ	OPK	Wed, Jul 25, 2018	5.56	5.68	5.36	5.39
2798	NASDAQ	OPK	Tue, Jul 24, 2018	6.02	6.04	5.29	5.58
2797	NASDAQ	OPK	Mon, Jul 23, 2018	5.97	6.03	5.84	5.96
2796	NASDAQ	OPK	Fri, Jul 20, 2018	5.95	6.07	5.87	5.89
2795	NASDAQ	OPK	Thu, Jul 19, 2018	6.06	6.12	5.87	5.96
2794	NASDAQ	OPK	Wed, Jul 18, 2018	6.25	6.30	5.98	6.13
2793	NASDAQ	OPK	Tue, Jul 17, 2018	6.05	6.40	6.03	6.29
2792	NASDAQ	OPK	Mon, Jul 16, 2018	5.95	6.10	5.62	6.05
2791	NASDAQ	OPK	Fri, Jul 13, 2018	6.23	6.24	5.63	5.86
2790	NASDAQ	OPK	Thu, Jul 12, 2018	6.17	6.30	6.05	6.21
2789	NASDAQ	OPK	Wed, Jul 11, 2018	5.68	6.15	5.66	6.01
2788	NASDAQ	OPK	Tue, Jul 10, 2018	5.56	5.87	5.55	5.79
2787	NASDAQ	OPK	Mon, Jul 9, 2018	5.27	5.55	5.24	5.52
2786	NASDAQ	OPK	Fri, Jul 6, 2018	4.81	5.39	4.80	5.21
2785	NASDAQ	OPK	Thu, Jul 5, 2018	4.79	4.84	4.72	4.83
2784	NASDAQ	OPK	Tue, Jul 3, 2018	4.71	4.79	4.69	4.76
2783	NASDAQ	OPK	Mon, Jul 2, 2018	4.68	4.75	4.62	4.72
2782	NASDAQ	OPK	Fri, Jun 29, 2018	4.84	4.88	4.65	4.70
2781	NASDAQ	OPK	Thu, Jun 28, 2018	4.67	4.80	4.40	4.77
2780	NASDAQ	OPK	Wed, Jun 27, 2018	4.79	4.94	4.70	4.70
2779	NASDAQ	OPK	Tue, Jun 26, 2018	4.75	4.87	4.62	4.81
2778	NASDAQ	OPK	Mon, Jun 25, 2018	4.49	4.74	4.43	4.70
2777	NASDAQ	OPK	Fri, Jun 22, 2018	4.51	4.63	4.37	4.57
2776	NASDAQ	OPK	Thu, Jun 21, 2018	4.80	4.85	4.44	4.46
2775	NASDAQ	OPK	Wed, Jun 20, 2018	4.37	4.88	4.37	4.79
2774	NASDAQ	OPK	Tue, Jun 19, 2018	4.40	4.46	4.21	4.35
2773	NASDAQ	OPK	Mon, Jun 18, 2018	4.35	4.51	4.29	4.44
2772	NASDAQ	OPK	Fri, Jun 15, 2018	4.57	4.57	4.31	4.40
2771	NASDAQ	OPK	Thu, Jun 14, 2018	4.48	4.62	4.41	4.48
2770	NASDAQ	OPK	Wed, Jun 13, 2018	4.34	4.62	4.28	4.45
2769	NASDAQ	OPK	Tue, Jun 12, 2018	4.21	4.36	4.18	4.33
2768	NASDAQ	OPK	Mon, Jun 11, 2018	4.26	4.27	4.12	4.21
2767	NASDAQ	OPK	Fri, Jun 8, 2018	4.08	4.31	4.05	4.26
2766	NASDAQ	OPK	Thu, Jun 7, 2018	4.07	4.20	4.03	4.05
2765	NASDAQ	OPK	Wed, Jun 6, 2018	4.17	4.21	4.00	4.07
2764	NASDAQ	OPK	Tue, Jun 5, 2018	4.15	4.26	4.11	4.13
2763	NASDAQ	OPK	Mon, Jun 4, 2018	4.03	4.17	3.98	4.11
2762	NASDAQ	OPK	Fri, Jun 1, 2018	3.92	4.05	3.90	3.97
2761	NASDAQ	OPK	Thu, May 31, 2018	3.83	3.91	3.76	3.88
2760	NASDAQ	OPK	Wed, May 30, 2018	3.79	3.94	3.78	3.86
2759	NASDAQ	OPK	Tue, May 29, 2018	3.67	3.75	3.63	3.72
2758	NASDAQ	OPK	Fri, May 25, 2018	3.94	3.94	3.68	3.70
2757	NASDAQ	OPK	Thu, May 24, 2018	3.72	3.76	3.63	3.70
2756	NASDAQ	OPK	Wed, May 23, 2018	3.70	3.86	3.63	3.65
2755	NASDAQ	OPK	Tue, May 22, 2018	3.76	3.93	3.69	3.75
2754	NASDAQ	OPK	Mon, May 21, 2018	4.07	4.11	3.63	3.72
2753	NASDAQ	OPK	Fri, May 18, 2018	4.71	4.77	3.76	3.99
2752	NASDAQ	OPK	Thu, May 17, 2018	4.98	5.00	4.82	4.88
2751	NASDAQ	OPK	Wed, May 16, 2018	4.75	5.02	4.74	4.99
2750	NASDAQ	OPK	Tue, May 15, 2018	4.70	4.86	4.64	4.72
2749	NASDAQ	OPK	Mon, May 14, 2018	4.57	4.83	4.55	4.78
2748	NASDAQ	OPK	Fri, May 11, 2018	4.37	4.57	4.27	4.52
2747	NASDAQ	OPK	Thu, May 10, 2018	4.18	4.43	4.01	4.35
2746	NASDAQ	OPK	Wed, May 9, 2018	3.46	4.26	3.38	4.16
2745	NASDAQ	OPK	Tue, May 8, 2018	3.26	3.30	3.21	3.22
2744	NASDAQ	OPK	Mon, May 7, 2018	3.16	3.28	3.14	3.28
2743	NASDAQ	OPK	Fri, May 4, 2018	3.07	3.19	3.06	3.15
2742	NASDAQ	OPK	Thu, May 3, 2018	3.10	3.15	3.06	3.06
2741	NASDAQ	OPK	Wed, May 2, 2018	3.09	3.21	3.08	3.13
2740	NASDAQ	OPK	Tue, May 1, 2018	3.04	3.11	3.02	3.11
2739	NASDAQ	OPK	Mon, Apr 30, 2018	3.10	3.12	3.04	3.04
2738	NASDAQ	OPK	Fri, Apr 27, 2018	3.12	3.18	3.10	3.16
2737	NASDAQ	OPK	Thu, Apr 26, 2018	3.04	3.13	3.01	3.10
2736	NASDAQ	OPK	Wed, Apr 25, 2018	2.98	3.09	2.93	3.04
2735	NASDAQ	OPK	Tue, Apr 24, 2018	3.01	3.09	2.92	3.00
2734	NASDAQ	OPK	Mon, Apr 23, 2018	3.08	3.15	2.98	3.01
2733	NASDAQ	OPK	Fri, Apr 20, 2018	3.18	3.19	3.08	3.08
2732	NASDAQ	OPK	Thu, Apr 19, 2018	3.20	3.27	3.15	3.17
2731	NASDAQ	OPK	Wed, Apr 18, 2018	3.11	3.29	3.10	3.22
2730	NASDAQ	OPK	Tue, Apr 17, 2018	3.03	3.15	3.01	3.11
2729	NASDAQ	OPK	Mon, Apr 16, 2018	3.02	3.05	2.91	3.02
2728	NASDAQ	OPK	Fri, Apr 13, 2018	3.03	3.05	2.98	2.99
2727	NASDAQ	OPK	Thu, Apr 12, 2018	3.09	3.14	2.99	3.01
2726	NASDAQ	OPK	Wed, Apr 11, 2018	3.01	3.15	3.01	3.09
2725	NASDAQ	OPK	Tue, Apr 10, 2018	3.04	3.13	2.98	3.08
2724	NASDAQ	OPK	Mon, Apr 9, 2018	3.11	3.14	2.97	3.04
2723	NASDAQ	OPK	Fri, Apr 6, 2018	3.19	3.22	3.05	3.07
2722	NASDAQ	OPK	Thu, Apr 5, 2018	3.20	3.32	3.12	3.21
2721	NASDAQ	OPK	Wed, Apr 4, 2018	2.95	3.17	2.95	3.17
2720	NASDAQ	OPK	Tue, Apr 3, 2018	3.05	3.07	2.91	3.04
2719	NASDAQ	OPK	Mon, Apr 2, 2018	3.15	3.18	3.02	3.04
2718	NASDAQ	OPK	Thu, Mar 29, 2018	3.10	3.26	3.10	3.17
2717	NASDAQ	OPK	Wed, Mar 28, 2018	3.22	3.28	3.01	3.11
2716	NASDAQ	OPK	Tue, Mar 27, 2018	3.27	3.34	3.16	3.19
2715	NASDAQ	OPK	Mon, Mar 26, 2018	3.28	3.34	3.14	3.32
2714	NASDAQ	OPK	Fri, Mar 23, 2018	3.37	3.45	3.24	3.27
2713	NASDAQ	OPK	Thu, Mar 22, 2018	3.31	3.41	3.27	3.31
2712	NASDAQ	OPK	Wed, Mar 21, 2018	3.26	3.44	3.24	3.36
2711	NASDAQ	OPK	Tue, Mar 20, 2018	3.51	3.52	3.26	3.30
2710	NASDAQ	OPK	Mon, Mar 19, 2018	3.62	3.71	3.40	3.53
2709	NASDAQ	OPK	Fri, Mar 16, 2018	3.40	3.70	3.34	3.60
2708	NASDAQ	OPK	Thu, Mar 15, 2018	3.36	3.44	3.25	3.27
2707	NASDAQ	OPK	Wed, Mar 14, 2018	3.35	3.40	3.26	3.35
2706	NASDAQ	OPK	Tue, Mar 13, 2018	3.53	3.57	3.30	3.31
2705	NASDAQ	OPK	Mon, Mar 12, 2018	3.55	3.59	3.41	3.55
2704	NASDAQ	OPK	Fri, Mar 9, 2018	3.36	3.65	3.34	3.59
2703	NASDAQ	OPK	Thu, Mar 8, 2018	3.36	3.38	3.24	3.32
2702	NASDAQ	OPK	Wed, Mar 7, 2018	3.37	3.41	3.20	3.33
2701	NASDAQ	OPK	Tue, Mar 6, 2018	3.49	3.54	3.35	3.42
2700	NASDAQ	OPK	Mon, Mar 5, 2018	3.39	3.58	3.32	3.54
2699	NASDAQ	OPK	Fri, Mar 2, 2018	2.67	3.40	2.66	3.37
2698	NASDAQ	OPK	Thu, Mar 1, 2018	3.41	3.47	3.16	3.18
2697	NASDAQ	OPK	Wed, Feb 28, 2018	3.69	3.71	3.39	3.39
2696	NASDAQ	OPK	Tue, Feb 27, 2018	3.72	3.79	3.69	3.71
2695	NASDAQ	OPK	Mon, Feb 26, 2018	3.77	3.82	3.67	3.73
2694	NASDAQ	OPK	Fri, Feb 23, 2018	3.66	3.83	3.65	3.80
2693	NASDAQ	OPK	Thu, Feb 22, 2018	3.56	3.77	3.55	3.62
2692	NASDAQ	OPK	Wed, Feb 21, 2018	3.67	3.70	3.57	3.57
2691	NASDAQ	OPK	Tue, Feb 20, 2018	3.80	3.84	3.68	3.69
2690	NASDAQ	OPK	Fri, Feb 16, 2018	3.95	3.98	3.83	3.85
2689	NASDAQ	OPK	Thu, Feb 15, 2018	3.91	3.98	3.90	3.96
2688	NASDAQ	OPK	Wed, Feb 14, 2018	3.89	3.94	3.80	3.93
2687	NASDAQ	OPK	Tue, Feb 13, 2018	3.88	3.93	3.80	3.90
2686	NASDAQ	OPK	Mon, Feb 12, 2018	3.91	4.03	3.81	3.95
2685	NASDAQ	OPK	Fri, Feb 9, 2018	4.06	4.09	3.61	3.88
2684	NASDAQ	OPK	Thu, Feb 8, 2018	4.13	4.21	4.01	4.03
2683	NASDAQ	OPK	Wed, Feb 7, 2018	4.32	4.49	4.13	4.14
2682	NASDAQ	OPK	Tue, Feb 6, 2018	4.11	4.35	4.03	4.34
2681	NASDAQ	OPK	Mon, Feb 5, 2018	4.29	4.40	4.01	4.13
2680	NASDAQ	OPK	Fri, Feb 2, 2018	4.42	4.44	4.25	4.25
2679	NASDAQ	OPK	Thu, Feb 1, 2018	4.43	4.51	4.33	4.45
2678	NASDAQ	OPK	Wed, Jan 31, 2018	4.58	4.65	4.41	4.46
2677	NASDAQ	OPK	Tue, Jan 30, 2018	4.75	4.79	4.56	4.59
2676	NASDAQ	OPK	Mon, Jan 29, 2018	4.85	4.90	4.73	4.79
2675	NASDAQ	OPK	Fri, Jan 26, 2018	5.05	5.14	4.84	4.88
2674	NASDAQ	OPK	Thu, Jan 25, 2018	4.94	5.05	4.86	5.00
2673	NASDAQ	OPK	Wed, Jan 24, 2018	4.82	5.00	4.80	4.85
2672	NASDAQ	OPK	Tue, Jan 23, 2018	4.46	4.89	4.46	4.83
2671	NASDAQ	OPK	Mon, Jan 22, 2018	4.50	4.50	4.32	4.44
2670	NASDAQ	OPK	Fri, Jan 19, 2018	4.38	4.48	4.33	4.47
2669	NASDAQ	OPK	Thu, Jan 18, 2018	4.45	4.50	4.31	4.40
2668	NASDAQ	OPK	Wed, Jan 17, 2018	4.64	4.65	4.28	4.47
2667	NASDAQ	OPK	Tue, Jan 16, 2018	4.91	4.93	4.55	4.60
2666	NASDAQ	OPK	Fri, Jan 12, 2018	5.07	5.07	4.90	4.98
2665	NASDAQ	OPK	Thu, Jan 11, 2018	5.05	5.12	5.00	5.06
2664	NASDAQ	OPK	Wed, Jan 10, 2018	5.00	5.08	4.92	5.06
2663	NASDAQ	OPK	Tue, Jan 9, 2018	4.94	5.00	4.87	4.99
2662	NASDAQ	OPK	Mon, Jan 8, 2018	4.96	5.00	4.85	4.92
2661	NASDAQ	OPK	Fri, Jan 5, 2018	5.07	5.10	4.93	4.96
2660	NASDAQ	OPK	Thu, Jan 4, 2018	5.14	5.14	4.95	5.07
2659	NASDAQ	OPK	Wed, Jan 3, 2018	4.97	5.12	4.92	5.12
2658	NASDAQ	OPK	Tue, Jan 2, 2018	4.95	4.99	4.90	4.97
2657	NASDAQ	OPK	Fri, Dec 29, 2017	4.92	5.03	4.89	4.90
2656	NASDAQ	OPK	Thu, Dec 28, 2017	4.93	5.08	4.91	4.95
2655	NASDAQ	OPK	Wed, Dec 27, 2017	4.90	4.96	4.84	4.92
2654	NASDAQ	OPK	Tue, Dec 26, 2017	4.94	4.98	4.87	4.92
2653	NASDAQ	OPK	Fri, Dec 22, 2017	5.00	5.00	4.85	4.92
2652	NASDAQ	OPK	Thu, Dec 21, 2017	4.92	5.05	4.91	5.03
2651	NASDAQ	OPK	Wed, Dec 20, 2017	4.82	4.94	4.80	4.94
2650	NASDAQ	OPK	Tue, Dec 19, 2017	4.98	4.99	4.79	4.81
2649	NASDAQ	OPK	Mon, Dec 18, 2017	4.97	5.13	4.91	5.07
2648	NASDAQ	OPK	Fri, Dec 15, 2017	4.90	5.00	4.83	4.98
2647	NASDAQ	OPK	Thu, Dec 14, 2017	5.06	5.07	4.82	4.85
2646	NASDAQ	OPK	Wed, Dec 13, 2017	5.08	5.19	5.07	5.13
2645	NASDAQ	OPK	Tue, Dec 12, 2017	5.15	5.15	4.97	5.10
2644	NASDAQ	OPK	Mon, Dec 11, 2017	5.19	5.23	5.13	5.15
2643	NASDAQ	OPK	Fri, Dec 8, 2017	5.12	5.26	5.08	5.25
2642	NASDAQ	OPK	Thu, Dec 7, 2017	4.94	5.09	4.94	5.08
2641	NASDAQ	OPK	Wed, Dec 6, 2017	5.04	5.05	4.90	4.99
2640	NASDAQ	OPK	Tue, Dec 5, 2017	5.14	5.22	5.03	5.04
2639	NASDAQ	OPK	Mon, Dec 4, 2017	5.23	5.33	5.12	5.14
2638	NASDAQ	OPK	Fri, Dec 1, 2017	5.23	5.35	5.09	5.21
2637	NASDAQ	OPK	Thu, Nov 30, 2017	5.05	5.25	5.05	5.25
2636	NASDAQ	OPK	Wed, Nov 29, 2017	5.00	5.07	4.91	4.99
2635	NASDAQ	OPK	Tue, Nov 28, 2017	5.11	5.11	4.90	5.02
2634	NASDAQ	OPK	Mon, Nov 27, 2017	5.04	5.20	5.02	5.08
2633	NASDAQ	OPK	Fri, Nov 24, 2017	4.79	5.05	4.77	5.01
2632	NASDAQ	OPK	Wed, Nov 22, 2017	4.75	4.82	4.74	4.80
2631	NASDAQ	OPK	Tue, Nov 21, 2017	4.78	4.80	4.71	4.78
2630	NASDAQ	OPK	Mon, Nov 20, 2017	4.86	4.93	4.76	4.80
2629	NASDAQ	OPK	Fri, Nov 17, 2017	4.83	5.01	4.80	4.94
2628	NASDAQ	OPK	Thu, Nov 16, 2017	4.69	4.89	4.60	4.87
2627	NASDAQ	OPK	Wed, Nov 15, 2017	4.50	4.76	4.50	4.74
2626	NASDAQ	OPK	Tue, Nov 14, 2017	5.20	5.21	4.55	4.61
2625	NASDAQ	OPK	Mon, Nov 13, 2017	5.44	5.52	5.25	5.26
2624	NASDAQ	OPK	Fri, Nov 10, 2017	5.44	5.70	5.44	5.50
2623	NASDAQ	OPK	Thu, Nov 9, 2017	5.52	5.75	5.35	5.42
2622	NASDAQ	OPK	Wed, Nov 8, 2017	6.55	6.61	6.45	6.45
2621	NASDAQ	OPK	Tue, Nov 7, 2017	6.70	6.71	6.55	6.58
2620	NASDAQ	OPK	Mon, Nov 6, 2017	6.57	6.68	6.55	6.66
2619	NASDAQ	OPK	Fri, Nov 3, 2017	6.50	6.58	6.36	6.57
2618	NASDAQ	OPK	Thu, Nov 2, 2017	6.61	6.67	6.48	6.54
2617	NASDAQ	OPK	Wed, Nov 1, 2017	6.77	6.80	6.52	6.52
2616	NASDAQ	OPK	Tue, Oct 31, 2017	6.83	6.90	6.64	6.73
2615	NASDAQ	OPK	Mon, Oct 30, 2017	6.75	6.91	6.68	6.84
2614	NASDAQ	OPK	Fri, Oct 27, 2017	6.63	6.81	6.58	6.81
2613	NASDAQ	OPK	Thu, Oct 26, 2017	6.72	6.77	6.56	6.63
2612	NASDAQ	OPK	Wed, Oct 25, 2017	6.73	6.79	6.61	6.67
2611	NASDAQ	OPK	Tue, Oct 24, 2017	6.85	6.86	6.74	6.78
2610	NASDAQ	OPK	Mon, Oct 23, 2017	6.95	6.99	6.87	6.87
2609	NASDAQ	OPK	Fri, Oct 20, 2017	6.74	6.99	6.72	6.96
2608	NASDAQ	OPK	Thu, Oct 19, 2017	6.67	6.76	6.60	6.75
2607	NASDAQ	OPK	Wed, Oct 18, 2017	6.79	6.82	6.59	6.70
2606	NASDAQ	OPK	Tue, Oct 17, 2017	6.86	6.93	6.72	6.80
2605	NASDAQ	OPK	Mon, Oct 16, 2017	7.01	7.04	6.83	6.90
2604	NASDAQ	OPK	Fri, Oct 13, 2017	6.88	7.03	6.82	6.95
2603	NASDAQ	OPK	Thu, Oct 12, 2017	6.91	6.98	6.79	6.88
2602	NASDAQ	OPK	Wed, Oct 11, 2017	6.87	6.90	6.76	6.81
2601	NASDAQ	OPK	Tue, Oct 10, 2017	6.81	6.94	6.76	6.88
2600	NASDAQ	OPK	Mon, Oct 9, 2017	6.98	7.03	6.81	6.83
2599	NASDAQ	OPK	Fri, Oct 6, 2017	6.94	7.04	6.90	7.00
2598	NASDAQ	OPK	Thu, Oct 5, 2017	6.89	7.08	6.89	6.97
2597	NASDAQ	OPK	Wed, Oct 4, 2017	7.05	7.05	6.86	6.90
2596	NASDAQ	OPK	Tue, Oct 3, 2017	6.99	7.08	6.92	7.04
2595	NASDAQ	OPK	Mon, Oct 2, 2017	6.87	7.05	6.84	7.03
2594	NASDAQ	OPK	Fri, Sep 29, 2017	6.84	7.02	6.81	6.86
2593	NASDAQ	OPK	Thu, Sep 28, 2017	6.80	7.09	6.76	6.94
2592	NASDAQ	OPK	Wed, Sep 27, 2017	7.21	7.24	6.78	6.86
2591	NASDAQ	OPK	Tue, Sep 26, 2017	6.90	7.22	6.89	7.11
2590	NASDAQ	OPK	Mon, Sep 25, 2017	6.68	6.90	6.65	6.87
2589	NASDAQ	OPK	Fri, Sep 22, 2017	6.57	6.75	6.44	6.71
2588	NASDAQ	OPK	Thu, Sep 21, 2017	6.34	6.54	6.34	6.48
2587	NASDAQ	OPK	Wed, Sep 20, 2017	6.01	6.33	6.01	6.33
2586	NASDAQ	OPK	Tue, Sep 19, 2017	6.05	6.08	5.96	6.01
2585	NASDAQ	OPK	Mon, Sep 18, 2017	6.05	6.09	5.99	6.02
2584	NASDAQ	OPK	Fri, Sep 15, 2017	6.05	6.11	5.97	5.97
2583	NASDAQ	OPK	Thu, Sep 14, 2017	6.24	6.29	5.85	6.02
2582	NASDAQ	OPK	Wed, Sep 13, 2017	6.22	6.52	6.20	6.47
2581	NASDAQ	OPK	Tue, Sep 12, 2017	6.14	6.36	6.14	6.26
2580	NASDAQ	OPK	Mon, Sep 11, 2017	6.19	6.32	6.14	6.21
2579	NASDAQ	OPK	Fri, Sep 8, 2017	6.22	6.27	6.11	6.13
2578	NASDAQ	OPK	Thu, Sep 7, 2017	6.27	6.28	6.18	6.22
2577	NASDAQ	OPK	Wed, Sep 6, 2017	6.35	6.36	6.27	6.31
2576	NASDAQ	OPK	Tue, Sep 5, 2017	6.40	6.41	6.25	6.32
2575	NASDAQ	OPK	Fri, Sep 1, 2017	6.41	6.45	6.25	6.43
2574	NASDAQ	OPK	Thu, Aug 31, 2017	6.20	6.42	6.16	6.40
2573	NASDAQ	OPK	Wed, Aug 30, 2017	6.22	6.26	6.16	6.18
2572	NASDAQ	OPK	Tue, Aug 29, 2017	6.20	6.29	6.16	6.23
2571	NASDAQ	OPK	Mon, Aug 28, 2017	6.19	6.28	6.14	6.28
2570	NASDAQ	OPK	Fri, Aug 25, 2017	6.30	6.31	6.13	6.13
2569	NASDAQ	OPK	Thu, Aug 24, 2017	6.12	6.30	6.07	6.30
2568	NASDAQ	OPK	Wed, Aug 23, 2017	6.10	6.18	6.06	6.13
2567	NASDAQ	OPK	Tue, Aug 22, 2017	6.16	6.20	6.09	6.19
2566	NASDAQ	OPK	Mon, Aug 21, 2017	6.13	6.14	6.00	6.14
2565	NASDAQ	OPK	Fri, Aug 18, 2017	6.07	6.19	5.91	6.12
2564	NASDAQ	OPK	Thu, Aug 17, 2017	6.03	6.14	5.85	5.88
2563	NASDAQ	OPK	Wed, Aug 16, 2017	6.11	6.15	6.01	6.06
2562	NASDAQ	OPK	Tue, Aug 15, 2017	6.16	6.18	6.05	6.09
2561	NASDAQ	OPK	Mon, Aug 14, 2017	6.34	6.38	6.13	6.16
2560	NASDAQ	OPK	Fri, Aug 11, 2017	6.16	6.25	6.04	6.24
2559	NASDAQ	OPK	Thu, Aug 10, 2017	6.32	6.38	6.11	6.11
2558	NASDAQ	OPK	Wed, Aug 9, 2017	6.15	6.54	6.04	6.43
2557	NASDAQ	OPK	Tue, Aug 8, 2017	6.31	6.34	6.10	6.14
2556	NASDAQ	OPK	Mon, Aug 7, 2017	6.23	6.39	6.22	6.32
2555	NASDAQ	OPK	Fri, Aug 4, 2017	6.14	6.25	6.04	6.20
2554	NASDAQ	OPK	Thu, Aug 3, 2017	6.18	6.27	6.11	6.15
2553	NASDAQ	OPK	Wed, Aug 2, 2017	6.24	6.25	6.10	6.12
2552	NASDAQ	OPK	Tue, Aug 1, 2017	6.50	6.51	6.19	6.19
2551	NASDAQ	OPK	Mon, Jul 31, 2017	6.36	6.48	6.29	6.45
2550	NASDAQ	OPK	Fri, Jul 28, 2017	6.29	6.39	6.23	6.31
2549	NASDAQ	OPK	Thu, Jul 27, 2017	6.45	6.49	6.28	6.32
2548	NASDAQ	OPK	Wed, Jul 26, 2017	6.40	6.43	6.31	6.41
2547	NASDAQ	OPK	Tue, Jul 25, 2017	6.45	6.50	6.38	6.40
2546	NASDAQ	OPK	Mon, Jul 24, 2017	6.56	6.56	6.38	6.44
2545	NASDAQ	OPK	Fri, Jul 21, 2017	6.48	6.66	6.43	6.59
2544	NASDAQ	OPK	Thu, Jul 20, 2017	6.57	6.57	6.35	6.42
2543	NASDAQ	OPK	Wed, Jul 19, 2017	6.24	6.62	6.24	6.56
2542	NASDAQ	OPK	Tue, Jul 18, 2017	6.03	6.26	6.03	6.25
2541	NASDAQ	OPK	Mon, Jul 17, 2017	6.10	6.12	6.00	6.05
2540	NASDAQ	OPK	Fri, Jul 14, 2017	6.25	6.28	6.10	6.13
2539	NASDAQ	OPK	Thu, Jul 13, 2017	6.10	6.29	6.01	6.25
2538	NASDAQ	OPK	Wed, Jul 12, 2017	6.15	6.19	6.04	6.10
2537	NASDAQ	OPK	Tue, Jul 11, 2017	6.14	6.20	6.05	6.17
2536	NASDAQ	OPK	Mon, Jul 10, 2017	6.39	6.40	6.16	6.18
2535	NASDAQ	OPK	Fri, Jul 7, 2017	6.33	6.39	6.29	6.38
2534	NASDAQ	OPK	Thu, Jul 6, 2017	6.30	6.39	6.22	6.31
2533	NASDAQ	OPK	Wed, Jul 5, 2017	6.38	6.47	6.29	6.35
2532	NASDAQ	OPK	Mon, Jul 3, 2017	6.53	6.67	6.40	6.43
2531	NASDAQ	OPK	Fri, Jun 30, 2017	6.64	6.71	6.54	6.58
2530	NASDAQ	OPK	Thu, Jun 29, 2017	6.90	6.91	6.58	6.64
2529	NASDAQ	OPK	Wed, Jun 28, 2017	6.79	6.88	6.73	6.86
2528	NASDAQ	OPK	Tue, Jun 27, 2017	7.11	7.17	6.70	6.70
2527	NASDAQ	OPK	Mon, Jun 26, 2017	6.99	7.25	6.98	7.10
2526	NASDAQ	OPK	Fri, Jun 23, 2017	6.72	6.99	6.71	6.99
2525	NASDAQ	OPK	Thu, Jun 22, 2017	7.07	7.09	6.64	6.69
2524	NASDAQ	OPK	Wed, Jun 21, 2017	6.77	7.10	6.77	7.08
2523	NASDAQ	OPK	Tue, Jun 20, 2017	6.59	6.87	6.53	6.70
2522	NASDAQ	OPK	Mon, Jun 19, 2017	6.58	6.68	6.51	6.59
2521	NASDAQ	OPK	Fri, Jun 16, 2017	6.49	6.53	6.38	6.53
2520	NASDAQ	OPK	Thu, Jun 15, 2017	6.40	6.56	6.31	6.45
2519	NASDAQ	OPK	Wed, Jun 14, 2017	6.50	6.58	6.49	6.52
2518	NASDAQ	OPK	Tue, Jun 13, 2017	6.51	6.61	6.48	6.52
2517	NASDAQ	OPK	Mon, Jun 12, 2017	6.39	6.60	6.36	6.54
2516	NASDAQ	OPK	Fri, Jun 9, 2017	6.29	6.49	6.25	6.38
2515	NASDAQ	OPK	Thu, Jun 8, 2017	6.25	6.35	6.24	6.26
2514	NASDAQ	OPK	Wed, Jun 7, 2017	6.34	6.40	6.20	6.24
2513	NASDAQ	OPK	Tue, Jun 6, 2017	6.27	6.44	6.18	6.39
2512	NASDAQ	OPK	Mon, Jun 5, 2017	6.61	6.65	6.25	6.29
2511	NASDAQ	OPK	Fri, Jun 2, 2017	6.44	6.76	6.39	6.71
2510	NASDAQ	OPK	Thu, Jun 1, 2017	6.12	6.42	5.99	6.42
2509	NASDAQ	OPK	Wed, May 31, 2017	6.29	6.33	6.07	6.14
2508	NASDAQ	OPK	Tue, May 30, 2017	6.31	6.34	6.25	6.28
2507	NASDAQ	OPK	Fri, May 26, 2017	6.41	6.41	6.26	6.33
2506	NASDAQ	OPK	Thu, May 25, 2017	6.43	6.53	6.34	6.35
2505	NASDAQ	OPK	Wed, May 24, 2017	6.48	6.50	6.37	6.44
2504	NASDAQ	OPK	Tue, May 23, 2017	6.58	6.66	6.52	6.54
2503	NASDAQ	OPK	Mon, May 22, 2017	6.59	6.60	6.37	6.52
2502	NASDAQ	OPK	Fri, May 19, 2017	6.65	6.65	6.54	6.61
2501	NASDAQ	OPK	Thu, May 18, 2017	6.72	6.75	6.56	6.60
2500	NASDAQ	OPK	Wed, May 17, 2017	6.50	6.75	6.46	6.64
2499	NASDAQ	OPK	Tue, May 16, 2017	6.79	6.81	6.55	6.60
2498	NASDAQ	OPK	Mon, May 15, 2017	7.14	7.25	6.74	6.80
2497	NASDAQ	OPK	Fri, May 12, 2017	7.05	7.21	6.97	7.19
2496	NASDAQ	OPK	Thu, May 11, 2017	6.85	7.27	6.85	7.07
2495	NASDAQ	OPK	Wed, May 10, 2017	6.77	7.10	6.65	7.00
2494	NASDAQ	OPK	Tue, May 9, 2017	7.25	7.53	7.17	7.53
2493	NASDAQ	OPK	Mon, May 8, 2017	7.57	7.57	7.17	7.25
2492	NASDAQ	OPK	Fri, May 5, 2017	7.55	7.59	7.46	7.51
2491	NASDAQ	OPK	Thu, May 4, 2017	7.54	7.56	7.41	7.55
2490	NASDAQ	OPK	Wed, May 3, 2017	7.60	7.63	7.49	7.52
2489	NASDAQ	OPK	Tue, May 2, 2017	7.59	7.66	7.43	7.65
2488	NASDAQ	OPK	Mon, May 1, 2017	7.82	7.82	7.53	7.56
2487	NASDAQ	OPK	Fri, Apr 28, 2017	7.81	7.85	7.75	7.77
2486	NASDAQ	OPK	Thu, Apr 27, 2017	7.79	7.87	7.73	7.83
2485	NASDAQ	OPK	Wed, Apr 26, 2017	7.78	7.88	7.76	7.83
2484	NASDAQ	OPK	Tue, Apr 25, 2017	7.56	7.90	7.52	7.83
2483	NASDAQ	OPK	Mon, Apr 24, 2017	7.61	7.63	7.41	7.58
2482	NASDAQ	OPK	Fri, Apr 21, 2017	7.65	7.65	7.40	7.47
2481	NASDAQ	OPK	Thu, Apr 20, 2017	7.60	7.65	7.46	7.63
2480	NASDAQ	OPK	Wed, Apr 19, 2017	7.16	7.59	7.11	7.52
2479	NASDAQ	OPK	Tue, Apr 18, 2017	7.38	7.40	7.11	7.11
2478	NASDAQ	OPK	Mon, Apr 17, 2017	7.62	7.62	7.41	7.46
2477	NASDAQ	OPK	Thu, Apr 13, 2017	7.64	7.66	7.51	7.62
2476	NASDAQ	OPK	Wed, Apr 12, 2017	7.55	7.77	7.53	7.66
2475	NASDAQ	OPK	Tue, Apr 11, 2017	7.59	7.67	7.45	7.55
2474	NASDAQ	OPK	Mon, Apr 10, 2017	7.62	7.69	7.57	7.59
2473	NASDAQ	OPK	Fri, Apr 7, 2017	7.60	7.76	7.51	7.59
2472	NASDAQ	OPK	Thu, Apr 6, 2017	7.63	7.66	7.52	7.61
2471	NASDAQ	OPK	Wed, Apr 5, 2017	7.73	7.85	7.60	7.61
2470	NASDAQ	OPK	Tue, Apr 4, 2017	7.69	7.83	7.68	7.73
2469	NASDAQ	OPK	Mon, Apr 3, 2017	8.00	8.04	7.73	7.75
2468	NASDAQ	OPK	Fri, Mar 31, 2017	7.99	8.05	7.94	8.00
2467	NASDAQ	OPK	Thu, Mar 30, 2017	8.06	8.13	7.96	7.97
2466	NASDAQ	OPK	Wed, Mar 29, 2017	8.26	8.26	8.08	8.11
2465	NASDAQ	OPK	Tue, Mar 28, 2017	8.08	8.40	8.06	8.31
2464	NASDAQ	OPK	Mon, Mar 27, 2017	7.81	8.15	7.77	8.14
2463	NASDAQ	OPK	Fri, Mar 24, 2017	7.70	7.93	7.68	7.85
2462	NASDAQ	OPK	Thu, Mar 23, 2017	7.80	7.83	7.65	7.65
2461	NASDAQ	OPK	Wed, Mar 22, 2017	7.97	7.98	7.77	7.86
2460	NASDAQ	OPK	Tue, Mar 21, 2017	8.00	8.02	7.69	7.86
2459	NASDAQ	OPK	Mon, Mar 20, 2017	8.16	8.20	7.94	8.00
2458	NASDAQ	OPK	Fri, Mar 17, 2017	8.48	8.51	8.03	8.12
2457	NASDAQ	OPK	Thu, Mar 16, 2017	8.14	8.39	8.13	8.36
2456	NASDAQ	OPK	Wed, Mar 15, 2017	8.08	8.14	8.01	8.09
2455	NASDAQ	OPK	Tue, Mar 14, 2017	8.14	8.54	7.96	8.07
2454	NASDAQ	OPK	Mon, Mar 13, 2017	7.95	8.04	7.85	7.92
2453	NASDAQ	OPK	Fri, Mar 10, 2017	7.89	7.98	7.87	7.95
2452	NASDAQ	OPK	Thu, Mar 9, 2017	7.97	8.08	7.77	7.85
2451	NASDAQ	OPK	Wed, Mar 8, 2017	7.99	8.05	7.85	7.92
2450	NASDAQ	OPK	Tue, Mar 7, 2017	7.60	7.97	7.59	7.77
2449	NASDAQ	OPK	Mon, Mar 6, 2017	7.57	7.65	7.40	7.61
2448	NASDAQ	OPK	Fri, Mar 3, 2017	7.53	7.75	7.35	7.45
2447	NASDAQ	OPK	Thu, Mar 2, 2017	8.01	8.02	7.13	7.43
2446	NASDAQ	OPK	Wed, Mar 1, 2017	8.61	8.64	8.29	8.37
2445	NASDAQ	OPK	Tue, Feb 28, 2017	8.67	8.69	8.38	8.39
2444	NASDAQ	OPK	Mon, Feb 27, 2017	8.38	8.64	8.38	8.64
2443	NASDAQ	OPK	Fri, Feb 24, 2017	8.45	8.53	8.36	8.44
2442	NASDAQ	OPK	Thu, Feb 23, 2017	8.43	8.54	8.32	8.52
2441	NASDAQ	OPK	Wed, Feb 22, 2017	8.57	8.61	8.45	8.45
2440	NASDAQ	OPK	Tue, Feb 21, 2017	8.87	8.92	8.63	8.64
2439	NASDAQ	OPK	Fri, Feb 17, 2017	8.72	8.82	8.62	8.81
2438	NASDAQ	OPK	Thu, Feb 16, 2017	8.66	8.84	8.62	8.75
2437	NASDAQ	OPK	Wed, Feb 15, 2017	8.40	8.66	8.40	8.66
2436	NASDAQ	OPK	Tue, Feb 14, 2017	8.30	8.47	8.28	8.45
2435	NASDAQ	OPK	Mon, Feb 13, 2017	8.26	8.41	8.24	8.27
2434	NASDAQ	OPK	Fri, Feb 10, 2017	8.17	8.26	8.06	8.22
2433	NASDAQ	OPK	Thu, Feb 9, 2017	8.22	8.22	8.01	8.10
2432	NASDAQ	OPK	Wed, Feb 8, 2017	8.22	8.23	7.99	8.22
2431	NASDAQ	OPK	Tue, Feb 7, 2017	8.32	8.35	8.21	8.30
2430	NASDAQ	OPK	Mon, Feb 6, 2017	8.54	8.56	8.17	8.27
2429	NASDAQ	OPK	Fri, Feb 3, 2017	8.54	8.63	8.48	8.61
2428	NASDAQ	OPK	Thu, Feb 2, 2017	8.62	8.66	8.47	8.51
2427	NASDAQ	OPK	Wed, Feb 1, 2017	8.72	8.78	8.56	8.63
2426	NASDAQ	OPK	Tue, Jan 31, 2017	8.41	8.70	8.30	8.69
2425	NASDAQ	OPK	Mon, Jan 30, 2017	8.62	8.63	8.43	8.48
2424	NASDAQ	OPK	Fri, Jan 27, 2017	8.75	8.76	8.61	8.69
2423	NASDAQ	OPK	Thu, Jan 26, 2017	8.55	8.73	8.50	8.72
2422	NASDAQ	OPK	Wed, Jan 25, 2017	8.60	8.72	8.33	8.58
2421	NASDAQ	OPK	Tue, Jan 24, 2017	8.54	8.62	8.42	8.46
2420	NASDAQ	OPK	Mon, Jan 23, 2017	8.56	8.66	8.34	8.52
2419	NASDAQ	OPK	Fri, Jan 20, 2017	8.76	8.81	8.62	8.64
2418	NASDAQ	OPK	Thu, Jan 19, 2017	8.90	8.92	8.62	8.75
2417	NASDAQ	OPK	Wed, Jan 18, 2017	8.98	9.01	8.82	8.98
2416	NASDAQ	OPK	Tue, Jan 17, 2017	9.20	9.20	8.87	8.93
2415	NASDAQ	OPK	Fri, Jan 13, 2017	9.20	9.30	9.11	9.15
2414	NASDAQ	OPK	Thu, Jan 12, 2017	9.27	9.29	9.10	9.19
2413	NASDAQ	OPK	Wed, Jan 11, 2017	9.34	9.46	9.06	9.23
2412	NASDAQ	OPK	Tue, Jan 10, 2017	9.40	9.47	9.31	9.37
2411	NASDAQ	OPK	Mon, Jan 9, 2017	9.50	9.55	9.30	9.31
2410	NASDAQ	OPK	Fri, Jan 6, 2017	9.13	9.46	9.13	9.38
2409	NASDAQ	OPK	Thu, Jan 5, 2017	9.22	9.25	9.02	9.04
2408	NASDAQ	OPK	Wed, Jan 4, 2017	9.11	9.44	9.09	9.27
2407	NASDAQ	OPK	Tue, Jan 3, 2017	9.16	9.29	8.97	9.09
2406	NASDAQ	OPK	Fri, Dec 30, 2016	9.71	10.09	9.03	9.30
2405	NASDAQ	OPK	Thu, Dec 29, 2016	11.40	11.55	11.35	11.46
2404	NASDAQ	OPK	Wed, Dec 28, 2016	11.89	11.94	11.33	11.34
2403	NASDAQ	OPK	Tue, Dec 27, 2016	12.03	12.03	11.81	11.82
2402	NASDAQ	OPK	Fri, Dec 23, 2016	11.52	11.93	11.51	11.91
2401	NASDAQ	OPK	Thu, Dec 22, 2016	11.78	11.83	11.53	11.58
2400	NASDAQ	OPK	Wed, Dec 21, 2016	11.85	12.07	11.73	11.75
2399	NASDAQ	OPK	Tue, Dec 20, 2016	11.67	11.83	11.61	11.82
2398	NASDAQ	OPK	Mon, Dec 19, 2016	11.84	11.88	11.57	11.67
2397	NASDAQ	OPK	Fri, Dec 16, 2016	11.87	11.98	11.62	11.73
2396	NASDAQ	OPK	Thu, Dec 15, 2016	11.86	12.15	11.78	11.90
2395	NASDAQ	OPK	Wed, Dec 14, 2016	11.88	12.05	11.36	11.57
2394	NASDAQ	OPK	Tue, Dec 13, 2016	11.80	12.00	11.70	11.91
2393	NASDAQ	OPK	Mon, Dec 12, 2016	11.06	11.70	11.05	11.65
2392	NASDAQ	OPK	Fri, Dec 9, 2016	10.90	11.11	10.84	10.97
2391	NASDAQ	OPK	Thu, Dec 8, 2016	10.88	10.91	10.61	10.81
2390	NASDAQ	OPK	Wed, Dec 7, 2016	11.23	11.33	10.88	10.93
2389	NASDAQ	OPK	Tue, Dec 6, 2016	10.89	11.50	10.89	11.33
2388	NASDAQ	OPK	Mon, Dec 5, 2016	10.52	10.85	10.46	10.79
2387	NASDAQ	OPK	Fri, Dec 2, 2016	10.34	10.49	10.23	10.40
2386	NASDAQ	OPK	Thu, Dec 1, 2016	10.44	10.54	10.18	10.31
2385	NASDAQ	OPK	Wed, Nov 30, 2016	10.55	10.59	10.37	10.39
2384	NASDAQ	OPK	Tue, Nov 29, 2016	10.62	10.71	10.47	10.51
2383	NASDAQ	OPK	Mon, Nov 28, 2016	10.87	10.90	10.54	10.62
2382	NASDAQ	OPK	Fri, Nov 25, 2016	10.70	10.97	10.65	10.83
2381	NASDAQ	OPK	Wed, Nov 23, 2016	10.08	10.75	10.01	10.70
2380	NASDAQ	OPK	Tue, Nov 22, 2016	10.34	10.37	10.14	10.20
2379	NASDAQ	OPK	Mon, Nov 21, 2016	10.46	10.53	10.36	10.44
2378	NASDAQ	OPK	Fri, Nov 18, 2016	10.50	10.69	10.23	10.48
2377	NASDAQ	OPK	Thu, Nov 17, 2016	10.34	10.54	10.28	10.46
2376	NASDAQ	OPK	Wed, Nov 16, 2016	10.09	10.61	10.07	10.25
2375	NASDAQ	OPK	Tue, Nov 15, 2016	10.22	10.48	10.11	10.23
2374	NASDAQ	OPK	Mon, Nov 14, 2016	9.41	10.46	9.37	10.38
2373	NASDAQ	OPK	Fri, Nov 11, 2016	9.35	9.48	9.17	9.45
2372	NASDAQ	OPK	Thu, Nov 10, 2016	9.61	9.74	9.35	9.38
2371	NASDAQ	OPK	Wed, Nov 9, 2016	9.28	9.75	9.26	9.58
2370	NASDAQ	OPK	Tue, Nov 8, 2016	9.72	9.73	8.92	9.13
2369	NASDAQ	OPK	Mon, Nov 7, 2016	9.94	9.94	9.69	9.73
2368	NASDAQ	OPK	Fri, Nov 4, 2016	9.54	9.78	9.49	9.78
2367	NASDAQ	OPK	Thu, Nov 3, 2016	9.49	9.60	9.39	9.55
2366	NASDAQ	OPK	Wed, Nov 2, 2016	9.56	9.62	9.43	9.44
2365	NASDAQ	OPK	Tue, Nov 1, 2016	9.35	9.57	9.34	9.56
2364	NASDAQ	OPK	Mon, Oct 31, 2016	9.47	9.49	9.35	9.42
2363	NASDAQ	OPK	Fri, Oct 28, 2016	9.40	9.55	9.30	9.46
2362	NASDAQ	OPK	Thu, Oct 27, 2016	9.33	9.45	9.15	9.41
2361	NASDAQ	OPK	Wed, Oct 26, 2016	9.33	9.42	9.22	9.26
2360	NASDAQ	OPK	Tue, Oct 25, 2016	9.37	9.52	9.28	9.40
2359	NASDAQ	OPK	Mon, Oct 24, 2016	9.40	9.56	9.40	9.41
2358	NASDAQ	OPK	Fri, Oct 21, 2016	9.39	9.44	9.32	9.39
2357	NASDAQ	OPK	Thu, Oct 20, 2016	9.46	9.48	9.19	9.45
2356	NASDAQ	OPK	Wed, Oct 19, 2016	9.37	9.39	9.13	9.29
2355	NASDAQ	OPK	Tue, Oct 18, 2016	9.42	9.45	9.25	9.40
2354	NASDAQ	OPK	Mon, Oct 17, 2016	9.48	9.56	9.25	9.31
2353	NASDAQ	OPK	Fri, Oct 14, 2016	9.60	9.69	9.42	9.45
2352	NASDAQ	OPK	Thu, Oct 13, 2016	9.52	9.66	9.41	9.56
2351	NASDAQ	OPK	Wed, Oct 12, 2016	9.70	9.74	9.47	9.56
2350	NASDAQ	OPK	Tue, Oct 11, 2016	9.94	9.99	9.57	9.66
2349	NASDAQ	OPK	Mon, Oct 10, 2016	9.87	10.02	9.85	9.95
2348	NASDAQ	OPK	Fri, Oct 7, 2016	9.84	9.93	9.53	9.91
2347	NASDAQ	OPK	Thu, Oct 6, 2016	10.59	10.66	10.41	10.43
2346	NASDAQ	OPK	Wed, Oct 5, 2016	10.69	10.91	10.67	10.74
2345	NASDAQ	OPK	Tue, Oct 4, 2016	10.70	10.75	10.51	10.59
2344	NASDAQ	OPK	Mon, Oct 3, 2016	10.59	10.75	10.57	10.69
2343	NASDAQ	OPK	Fri, Sep 30, 2016	10.59	10.65	10.47	10.59
2342	NASDAQ	OPK	Thu, Sep 29, 2016	10.80	10.84	10.45	10.60
2341	NASDAQ	OPK	Wed, Sep 28, 2016	11.18	11.18	10.83	10.87
2340	NASDAQ	OPK	Tue, Sep 27, 2016	11.10	11.31	11.08	11.19
2339	NASDAQ	OPK	Mon, Sep 26, 2016	11.00	11.10	10.92	11.06
2338	NASDAQ	OPK	Fri, Sep 23, 2016	10.79	11.20	10.79	11.09
2337	NASDAQ	OPK	Thu, Sep 22, 2016	10.65	10.95	10.62	10.86
2336	NASDAQ	OPK	Wed, Sep 21, 2016	10.43	10.69	10.39	10.68
2335	NASDAQ	OPK	Tue, Sep 20, 2016	10.34	10.50	10.31	10.50
2334	NASDAQ	OPK	Mon, Sep 19, 2016	10.14	10.39	10.14	10.31
2333	NASDAQ	OPK	Fri, Sep 16, 2016	10.16	10.32	10.15	10.21
2332	NASDAQ	OPK	Thu, Sep 15, 2016	10.20	10.31	10.11	10.22
2331	NASDAQ	OPK	Wed, Sep 14, 2016	10.02	10.23	9.96	10.19
2330	NASDAQ	OPK	Tue, Sep 13, 2016	9.80	10.09	9.76	10.04
2329	NASDAQ	OPK	Mon, Sep 12, 2016	9.66	9.90	9.55	9.89
2328	NASDAQ	OPK	Fri, Sep 9, 2016	9.79	9.89	9.73	9.75
2327	NASDAQ	OPK	Thu, Sep 8, 2016	9.61	9.95	9.56	9.91
2326	NASDAQ	OPK	Wed, Sep 7, 2016	9.39	9.60	9.38	9.59
2325	NASDAQ	OPK	Tue, Sep 6, 2016	9.32	9.48	9.19	9.36
2324	NASDAQ	OPK	Fri, Sep 2, 2016	9.34	9.39	9.16	9.33
2323	NASDAQ	OPK	Thu, Sep 1, 2016	9.31	9.54	9.19	9.29
2322	NASDAQ	OPK	Wed, Aug 31, 2016	9.26	9.26	9.07	9.10
2321	NASDAQ	OPK	Tue, Aug 30, 2016	9.33	9.46	9.25	9.33
2320	NASDAQ	OPK	Mon, Aug 29, 2016	9.10	9.31	9.08	9.28
2319	NASDAQ	OPK	Fri, Aug 26, 2016	9.09	9.28	9.00	9.12
2318	NASDAQ	OPK	Thu, Aug 25, 2016	9.24	9.30	8.91	9.03
2317	NASDAQ	OPK	Wed, Aug 24, 2016	9.53	9.65	9.15	9.24
2316	NASDAQ	OPK	Tue, Aug 23, 2016	9.88	9.91	9.37	9.52
2315	NASDAQ	OPK	Mon, Aug 22, 2016	9.80	9.84	9.70	9.80
2314	NASDAQ	OPK	Fri, Aug 19, 2016	9.85	9.88	9.76	9.83
2313	NASDAQ	OPK	Thu, Aug 18, 2016	9.85	9.96	9.81	9.86
2312	NASDAQ	OPK	Wed, Aug 17, 2016	10.00	10.05	9.82	9.86
2311	NASDAQ	OPK	Tue, Aug 16, 2016	10.00	10.07	9.98	10.00
2310	NASDAQ	OPK	Mon, Aug 15, 2016	10.10	10.10	10.01	10.08
2309	NASDAQ	OPK	Fri, Aug 12, 2016	10.05	10.06	9.97	10.06
2308	NASDAQ	OPK	Thu, Aug 11, 2016	9.97	10.06	9.92	10.05
2307	NASDAQ	OPK	Wed, Aug 10, 2016	10.19	10.19	9.90	9.92
2306	NASDAQ	OPK	Tue, Aug 9, 2016	10.51	10.54	10.12	10.14
2305	NASDAQ	OPK	Mon, Aug 8, 2016	10.19	10.22	10.05	10.11
2304	NASDAQ	OPK	Fri, Aug 5, 2016	10.00	10.12	9.95	10.11
2303	NASDAQ	OPK	Thu, Aug 4, 2016	9.91	10.04	9.88	9.97
2302	NASDAQ	OPK	Wed, Aug 3, 2016	9.82	9.98	9.77	9.98
2301	NASDAQ	OPK	Tue, Aug 2, 2016	10.01	10.05	9.79	9.88
2300	NASDAQ	OPK	Mon, Aug 1, 2016	9.93	10.09	9.87	10.07
2299	NASDAQ	OPK	Fri, Jul 29, 2016	9.89	9.96	9.76	9.95
2298	NASDAQ	OPK	Thu, Jul 28, 2016	9.97	9.99	9.83	9.89
2297	NASDAQ	OPK	Wed, Jul 27, 2016	10.10	10.10	9.85	9.95
2296	NASDAQ	OPK	Tue, Jul 26, 2016	10.04	10.08	9.92	9.97
2295	NASDAQ	OPK	Mon, Jul 25, 2016	10.01	10.05	9.90	9.95
2294	NASDAQ	OPK	Fri, Jul 22, 2016	9.95	10.00	9.82	9.97
2293	NASDAQ	OPK	Thu, Jul 21, 2016	9.99	10.10	9.80	9.89
2292	NASDAQ	OPK	Wed, Jul 20, 2016	10.00	10.00	9.80	9.93
2291	NASDAQ	OPK	Tue, Jul 19, 2016	10.02	10.06	9.89	9.89
2290	NASDAQ	OPK	Mon, Jul 18, 2016	10.00	10.08	9.96	10.04
2289	NASDAQ	OPK	Fri, Jul 15, 2016	9.82	9.98	9.76	9.95
2288	NASDAQ	OPK	Thu, Jul 14, 2016	9.75	9.86	9.67	9.85
2287	NASDAQ	OPK	Wed, Jul 13, 2016	9.83	9.93	9.60	9.61
2286	NASDAQ	OPK	Tue, Jul 12, 2016	9.93	10.00	9.84	9.91
2285	NASDAQ	OPK	Mon, Jul 11, 2016	9.91	10.03	9.80	9.82
2284	NASDAQ	OPK	Fri, Jul 8, 2016	9.93	10.00	9.86	9.87
2283	NASDAQ	OPK	Thu, Jul 7, 2016	9.86	9.95	9.74	9.86
2282	NASDAQ	OPK	Wed, Jul 6, 2016	9.47	9.87	9.41	9.85
2281	NASDAQ	OPK	Tue, Jul 5, 2016	9.64	9.64	9.43	9.56
2280	NASDAQ	OPK	Fri, Jul 1, 2016	9.36	9.75	9.35	9.72
2279	NASDAQ	OPK	Thu, Jun 30, 2016	9.12	9.46	9.08	9.34
2278	NASDAQ	OPK	Wed, Jun 29, 2016	9.34	9.36	9.15	9.30
2277	NASDAQ	OPK	Tue, Jun 28, 2016	9.05	9.26	9.01	9.26
2276	NASDAQ	OPK	Mon, Jun 27, 2016	9.28	9.38	8.71	8.82
2275	NASDAQ	OPK	Fri, Jun 24, 2016	9.38	9.58	9.30	9.46
2274	NASDAQ	OPK	Thu, Jun 23, 2016	9.52	9.75	9.46	9.75
2273	NASDAQ	OPK	Wed, Jun 22, 2016	9.67	9.67	9.30	9.36
2272	NASDAQ	OPK	Tue, Jun 21, 2016	9.97	9.99	9.54	9.70
2271	NASDAQ	OPK	Mon, Jun 20, 2016	9.23	9.32	9.10	9.19
2270	NASDAQ	OPK	Fri, Jun 17, 2016	9.32	9.36	9.00	9.05
2269	NASDAQ	OPK	Thu, Jun 16, 2016	9.07	9.33	8.97	9.28
2268	NASDAQ	OPK	Wed, Jun 15, 2016	9.06	9.41	9.04	9.23
2267	NASDAQ	OPK	Tue, Jun 14, 2016	9.22	9.31	8.83	9.05
2266	NASDAQ	OPK	Mon, Jun 13, 2016	9.30	9.60	9.26	9.26
2265	NASDAQ	OPK	Fri, Jun 10, 2016	9.50	9.55	9.28	9.30
2264	NASDAQ	OPK	Thu, Jun 9, 2016	9.70	9.80	9.60	9.61
2263	NASDAQ	OPK	Wed, Jun 8, 2016	9.95	10.00	9.75	9.78
2262	NASDAQ	OPK	Tue, Jun 7, 2016	10.02	10.04	9.89	9.89
2261	NASDAQ	OPK	Mon, Jun 6, 2016	10.01	10.03	9.72	10.03
2260	NASDAQ	OPK	Fri, Jun 3, 2016	10.64	10.64	9.99	10.01
2259	NASDAQ	OPK	Thu, Jun 2, 2016	10.50	10.67	10.41	10.65
2258	NASDAQ	OPK	Wed, Jun 1, 2016	10.53	10.59	10.37	10.53
2257	NASDAQ	OPK	Tue, May 31, 2016	10.46	10.65	10.41	10.63
2256	NASDAQ	OPK	Fri, May 27, 2016	10.55	10.55	10.11	10.42
2255	NASDAQ	OPK	Thu, May 26, 2016	10.59	10.66	10.42	10.43
2254	NASDAQ	OPK	Wed, May 25, 2016	10.53	10.79	10.48	10.54
2253	NASDAQ	OPK	Tue, May 24, 2016	10.15	10.49	10.11	10.44
2252	NASDAQ	OPK	Mon, May 23, 2016	10.15	10.33	10.02	10.05
2251	NASDAQ	OPK	Fri, May 20, 2016	9.85	10.25	9.85	10.15
2250	NASDAQ	OPK	Thu, May 19, 2016	9.88	10.03	9.76	9.81
2249	NASDAQ	OPK	Wed, May 18, 2016	9.86	10.10	9.85	10.00
2248	NASDAQ	OPK	Tue, May 17, 2016	9.89	10.15	9.86	9.96
2247	NASDAQ	OPK	Mon, May 16, 2016	9.83	10.00	9.82	9.97
2246	NASDAQ	OPK	Fri, May 13, 2016	9.56	9.90	9.55	9.75
2245	NASDAQ	OPK	Thu, May 12, 2016	10.00	10.03	9.33	9.55
2244	NASDAQ	OPK	Wed, May 11, 2016	10.29	10.35	9.91	9.93
2243	NASDAQ	OPK	Tue, May 10, 2016	10.48	10.57	10.04	10.38
2242	NASDAQ	OPK	Mon, May 9, 2016	10.11	10.37	10.01	10.26
2241	NASDAQ	OPK	Fri, May 6, 2016	9.73	9.85	9.57	9.73
2240	NASDAQ	OPK	Thu, May 5, 2016	9.82	9.85	9.65	9.75
2239	NASDAQ	OPK	Wed, May 4, 2016	10.23	10.29	9.68	9.80
2238	NASDAQ	OPK	Tue, May 3, 2016	10.28	10.62	10.18	10.34
2237	NASDAQ	OPK	Mon, May 2, 2016	10.80	10.80	10.15	10.46
2236	NASDAQ	OPK	Fri, Apr 29, 2016	10.82	10.98	10.58	10.75
2235	NASDAQ	OPK	Thu, Apr 28, 2016	10.92	11.11	10.72	10.84
2234	NASDAQ	OPK	Wed, Apr 27, 2016	11.11	11.22	10.87	10.89
2233	NASDAQ	OPK	Tue, Apr 26, 2016	11.22	11.36	11.05	11.22
2232	NASDAQ	OPK	Mon, Apr 25, 2016	11.25	11.28	11.03	11.12
2231	NASDAQ	OPK	Fri, Apr 22, 2016	11.29	11.36	11.16	11.25
2230	NASDAQ	OPK	Thu, Apr 21, 2016	11.01	11.39	10.92	11.29
2229	NASDAQ	OPK	Wed, Apr 20, 2016	11.03	11.10	10.91	11.04
2228	NASDAQ	OPK	Tue, Apr 19, 2016	11.09	11.10	10.86	10.93
2227	NASDAQ	OPK	Mon, Apr 18, 2016	10.87	11.08	10.83	11.05
2226	NASDAQ	OPK	Fri, Apr 15, 2016	10.80	10.89	10.63	10.80
2225	NASDAQ	OPK	Thu, Apr 14, 2016	10.96	10.99	10.75	10.82
2224	NASDAQ	OPK	Wed, Apr 13, 2016	10.82	10.98	10.69	10.96
2223	NASDAQ	OPK	Tue, Apr 12, 2016	10.82	10.86	10.57	10.79
2222	NASDAQ	OPK	Mon, Apr 11, 2016	10.79	11.07	10.70	10.75
2221	NASDAQ	OPK	Fri, Apr 8, 2016	10.73	10.88	10.60	10.73
2220	NASDAQ	OPK	Thu, Apr 7, 2016	10.53	10.77	10.47	10.63
2219	NASDAQ	OPK	Wed, Apr 6, 2016	10.30	10.68	10.25	10.68
2218	NASDAQ	OPK	Tue, Apr 5, 2016	10.40	10.40	10.40	10.28
2217	NASDAQ	OPK	Mon, Apr 4, 2016	10.28	10.62	10.26	10.40
2216	NASDAQ	OPK	Fri, Apr 1, 2016	10.25	10.48	10.13	10.41
2215	NASDAQ	OPK	Thu, Mar 31, 2016	9.96	10.56	9.86	10.39
2214	NASDAQ	OPK	Wed, Mar 30, 2016	9.99	10.49	9.83	9.90
2213	NASDAQ	OPK	Tue, Mar 29, 2016	11.16	11.25	11.08	11.07
2212	NASDAQ	OPK	Mon, Mar 28, 2016	11.57	11.72	11.14	11.16
2211	NASDAQ	OPK	Thu, Mar 24, 2016	11.33	11.39	10.96	11.28
2210	NASDAQ	OPK	Wed, Mar 23, 2016	11.63	11.84	11.30	11.33
2209	NASDAQ	OPK	Tue, Mar 22, 2016	11.10	11.85	11.08	11.60
2208	NASDAQ	OPK	Mon, Mar 21, 2016	11.00	11.33	10.98	11.21
2207	NASDAQ	OPK	Fri, Mar 18, 2016	11.15	11.47	11.02	11.04
2206	NASDAQ	OPK	Thu, Mar 17, 2016	10.28	11.06	10.20	10.99
2205	NASDAQ	OPK	Wed, Mar 16, 2016	9.96	10.33	9.86	10.23
2204	NASDAQ	OPK	Tue, Mar 15, 2016	10.27	10.27	10.27	9.94
2203	NASDAQ	OPK	Mon, Mar 14, 2016	10.17	10.30	10.09	10.27
2202	NASDAQ	OPK	Fri, Mar 11, 2016	10.10	10.24	9.96	10.21
2201	NASDAQ	OPK	Thu, Mar 10, 2016	10.07	10.14	9.70	9.95
2200	NASDAQ	OPK	Wed, Mar 9, 2016	9.99	9.99	9.99	10.04
2199	NASDAQ	OPK	Tue, Mar 8, 2016	10.10	10.24	9.96	9.96
2198	NASDAQ	OPK	Mon, Mar 7, 2016	9.69	10.77	9.67	10.21
2197	NASDAQ	OPK	Fri, Mar 4, 2016	9.63	9.89	9.56	9.70
2196	NASDAQ	OPK	Thu, Mar 3, 2016	9.68	9.68	9.68	9.60
2195	NASDAQ	OPK	Wed, Mar 2, 2016	9.26	9.70	9.25	9.68
2194	NASDAQ	OPK	Tue, Mar 1, 2016	9.25	9.35	8.58	9.35
2193	NASDAQ	OPK	Mon, Feb 29, 2016	9.37	9.52	9.24	9.30
2192	NASDAQ	OPK	Fri, Feb 26, 2016	9.17	9.38	9.01	9.31
2191	NASDAQ	OPK	Thu, Feb 25, 2016	8.88	9.16	8.85	9.14
2190	NASDAQ	OPK	Wed, Feb 24, 2016	8.73	8.96	8.56	8.84
2189	NASDAQ	OPK	Tue, Feb 23, 2016	9.06	9.12	8.81	8.83
2188	NASDAQ	OPK	Mon, Feb 22, 2016	9.02	9.37	9.02	9.16
2187	NASDAQ	OPK	Fri, Feb 19, 2016	8.70	8.93	8.59	8.82
2186	NASDAQ	OPK	Thu, Feb 18, 2016	8.75	8.98	8.56	8.73
2185	NASDAQ	OPK	Wed, Feb 17, 2016	7.96	9.11	7.94	8.78
2184	NASDAQ	OPK	Tue, Feb 16, 2016	7.93	7.99	7.73	7.99
2183	NASDAQ	OPK	Fri, Feb 12, 2016	8.14	8.18	7.83	7.89
2182	NASDAQ	OPK	Thu, Feb 11, 2016	7.75	8.04	7.64	8.00
2181	NASDAQ	OPK	Wed, Feb 10, 2016	7.86	8.15	7.78	7.85
2180	NASDAQ	OPK	Tue, Feb 9, 2016	7.74	8.18	7.65	7.76
2179	NASDAQ	OPK	Mon, Feb 8, 2016	8.23	8.24	7.57	7.70
2178	NASDAQ	OPK	Fri, Feb 5, 2016	8.44	8.54	8.16	8.26
2177	NASDAQ	OPK	Thu, Feb 4, 2016	7.71	8.47	7.64	8.44
2176	NASDAQ	OPK	Wed, Feb 3, 2016	7.74	7.82	7.42	7.79
2175	NASDAQ	OPK	Tue, Feb 2, 2016	7.80	7.88	7.61	7.66
2174	NASDAQ	OPK	Mon, Feb 1, 2016	7.94	8.00	7.73	7.92
2173	NASDAQ	OPK	Fri, Jan 29, 2016	7.77	8.07	7.64	8.04
2172	NASDAQ	OPK	Thu, Jan 28, 2016	8.04	8.05	7.63	7.69
2171	NASDAQ	OPK	Wed, Jan 27, 2016	7.90	8.08	7.71	7.86
2170	NASDAQ	OPK	Tue, Jan 26, 2016	7.97	8.10	7.70	8.01
2169	NASDAQ	OPK	Mon, Jan 25, 2016	8.11	8.30	7.86	7.96
2168	NASDAQ	OPK	Fri, Jan 22, 2016	8.00	8.34	7.86	8.24
2167	NASDAQ	OPK	Thu, Jan 21, 2016	7.77	8.06	7.58	7.83
2166	NASDAQ	OPK	Wed, Jan 20, 2016	7.66	8.02	7.12	7.88
2165	NASDAQ	OPK	Tue, Jan 19, 2016	8.29	8.33	7.65	7.83
2164	NASDAQ	OPK	Fri, Jan 15, 2016	7.87	8.27	7.58	8.23
2163	NASDAQ	OPK	Thu, Jan 14, 2016	8.32	8.40	7.56	8.23
2162	NASDAQ	OPK	Wed, Jan 13, 2016	8.87	8.95	8.22	8.29
2161	NASDAQ	OPK	Tue, Jan 12, 2016	8.63	8.87	8.31	8.73
2160	NASDAQ	OPK	Mon, Jan 11, 2016	9.10	9.17	8.41	8.60
2159	NASDAQ	OPK	Fri, Jan 8, 2016	8.90	9.20	8.77	8.82
2158	NASDAQ	OPK	Thu, Jan 7, 2016	8.97	9.19	8.63	8.83
2157	NASDAQ	OPK	Wed, Jan 6, 2016	9.70	9.84	8.95	9.14
2156	NASDAQ	OPK	Tue, Jan 5, 2016	9.97	10.09	9.74	9.82
2155	NASDAQ	OPK	Mon, Jan 4, 2016	9.92	10.19	9.81	10.00
2154	NASDAQ	OPK	Thu, Dec 31, 2015	10.15	10.24	10.04	10.05
2153	NASDAQ	OPK	Wed, Dec 30, 2015	10.29	10.31	9.98	10.14
2152	NASDAQ	OPK	Tue, Dec 29, 2015	10.20	10.37	10.13	10.34
2151	NASDAQ	OPK	Mon, Dec 28, 2015	10.24	10.24	10.00	10.13
2150	NASDAQ	OPK	Thu, Dec 24, 2015	10.15	10.24	10.12	10.18
2149	NASDAQ	OPK	Wed, Dec 23, 2015	9.85	10.19	9.77	10.12
2148	NASDAQ	OPK	Tue, Dec 22, 2015	10.13	10.15	9.90	9.94
2147	NASDAQ	OPK	Mon, Dec 21, 2015	10.03	10.30	9.88	10.20
2146	NASDAQ	OPK	Fri, Dec 18, 2015	9.94	10.25	9.90	9.98
2145	NASDAQ	OPK	Thu, Dec 17, 2015	10.20	10.24	9.84	10.04
2144	NASDAQ	OPK	Wed, Dec 16, 2015	9.75	10.22	9.74	10.14
2143	NASDAQ	OPK	Tue, Dec 15, 2015	9.74	9.92	9.61	9.74
2142	NASDAQ	OPK	Mon, Dec 14, 2015	10.17	10.26	9.47	9.60
2141	NASDAQ	OPK	Fri, Dec 11, 2015	10.75	10.82	10.40	10.42
2140	NASDAQ	OPK	Thu, Dec 10, 2015	10.80	10.95	10.66	10.86
2139	NASDAQ	OPK	Wed, Dec 9, 2015	11.10	11.10	10.75	10.80
2138	NASDAQ	OPK	Tue, Dec 8, 2015	10.89	11.27	10.86	11.18
2137	NASDAQ	OPK	Mon, Dec 7, 2015	11.35	11.36	10.92	11.00
2136	NASDAQ	OPK	Fri, Dec 4, 2015	11.04	11.29	10.97	11.28
2135	NASDAQ	OPK	Thu, Dec 3, 2015	11.41	11.49	10.82	11.05
2134	NASDAQ	OPK	Wed, Dec 2, 2015	11.03	11.37	11.01	11.21
2133	NASDAQ	OPK	Tue, Dec 1, 2015	10.96	11.15	10.74	11.09
2132	NASDAQ	OPK	Mon, Nov 30, 2015	11.01	11.20	10.83	10.94
2131	NASDAQ	OPK	Fri, Nov 27, 2015	10.95	11.09	10.92	10.98
2130	NASDAQ	OPK	Wed, Nov 25, 2015	10.94	11.09	10.89	11.09
2129	NASDAQ	OPK	Tue, Nov 24, 2015	11.00	11.06	10.70	10.84
2128	NASDAQ	OPK	Mon, Nov 23, 2015	10.85	11.20	10.77	11.07
2127	NASDAQ	OPK	Fri, Nov 20, 2015	10.81	11.05	10.72	10.88
2126	NASDAQ	OPK	Thu, Nov 19, 2015	11.07	11.08	10.58	10.76
2125	NASDAQ	OPK	Wed, Nov 18, 2015	10.87	11.12	10.73	11.12
2124	NASDAQ	OPK	Tue, Nov 17, 2015	10.79	10.98	10.64	10.81
2123	NASDAQ	OPK	Mon, Nov 16, 2015	10.52	10.68	10.28	10.63
2122	NASDAQ	OPK	Fri, Nov 13, 2015	10.93	10.93	10.55	10.72
2121	NASDAQ	OPK	Thu, Nov 12, 2015	10.97	11.43	10.94	10.98
2120	NASDAQ	OPK	Wed, Nov 11, 2015	10.87	11.05	10.65	10.90
2119	NASDAQ	OPK	Tue, Nov 10, 2015	10.52	10.75	10.38	10.72
2118	NASDAQ	OPK	Mon, Nov 9, 2015	10.12	10.34	9.74	9.95
2117	NASDAQ	OPK	Fri, Nov 6, 2015	9.61	9.99	9.47	9.96
2116	NASDAQ	OPK	Thu, Nov 5, 2015	9.76	9.94	9.55	9.66
2115	NASDAQ	OPK	Wed, Nov 4, 2015	9.74	9.87	9.54	9.66
2114	NASDAQ	OPK	Tue, Nov 3, 2015	9.70	9.99	9.64	9.72
2113	NASDAQ	OPK	Mon, Nov 2, 2015	9.50	9.79	9.45	9.76
2112	NASDAQ	OPK	Fri, Oct 30, 2015	9.39	9.48	9.26	9.45
2111	NASDAQ	OPK	Thu, Oct 29, 2015	9.62	9.88	9.34	9.39
2110	NASDAQ	OPK	Wed, Oct 28, 2015	9.25	9.69	9.05	9.69
2109	NASDAQ	OPK	Tue, Oct 27, 2015	9.26	9.29	8.98	9.26
2108	NASDAQ	OPK	Mon, Oct 26, 2015	9.61	9.65	9.21	9.29
2107	NASDAQ	OPK	Fri, Oct 23, 2015	9.14	9.48	9.07	9.45
2106	NASDAQ	OPK	Thu, Oct 22, 2015	9.23	9.25	8.67	9.03
2105	NASDAQ	OPK	Wed, Oct 21, 2015	9.68	9.74	9.02	9.15
2104	NASDAQ	OPK	Tue, Oct 20, 2015	10.15	10.15	9.46	9.52
2103	NASDAQ	OPK	Mon, Oct 19, 2015	9.62	10.20	9.52	10.15
2102	NASDAQ	OPK	Fri, Oct 16, 2015	9.59	9.83	9.35	9.39
2101	NASDAQ	OPK	Thu, Oct 15, 2015	9.16	9.62	9.09	9.28
2100	NASDAQ	OPK	Wed, Oct 14, 2015	8.62	9.10	8.62	9.05
2099	NASDAQ	OPK	Tue, Oct 13, 2015	8.60	8.89	8.51	8.51
2098	NASDAQ	OPK	Mon, Oct 12, 2015	8.94	9.08	8.68	8.74
2097	NASDAQ	OPK	Fri, Oct 9, 2015	8.63	8.92	8.52	8.90
2096	NASDAQ	OPK	Thu, Oct 8, 2015	8.78	8.79	8.46	8.64
2095	NASDAQ	OPK	Wed, Oct 7, 2015	8.80	8.98	8.53	8.79
2094	NASDAQ	OPK	Tue, Oct 6, 2015	8.95	9.08	8.40	8.70
2093	NASDAQ	OPK	Mon, Oct 5, 2015	9.14	9.24	8.76	8.88
2092	NASDAQ	OPK	Fri, Oct 2, 2015	8.41	9.11	8.23	9.10
2091	NASDAQ	OPK	Thu, Oct 1, 2015	8.42	8.53	8.20	8.48
2090	NASDAQ	OPK	Wed, Sep 30, 2015	8.60	8.93	8.23	8.41
2089	NASDAQ	OPK	Tue, Sep 29, 2015	8.62	8.99	8.26	8.42
2088	NASDAQ	OPK	Mon, Sep 28, 2015	9.01	9.09	8.39	8.58
2087	NASDAQ	OPK	Fri, Sep 25, 2015	10.20	10.23	8.84	9.08
2086	NASDAQ	OPK	Thu, Sep 24, 2015	9.57	9.98	9.50	9.84
2085	NASDAQ	OPK	Wed, Sep 23, 2015	9.76	9.80	9.48	9.55
2084	NASDAQ	OPK	Tue, Sep 22, 2015	9.81	10.04	9.57	9.75
2083	NASDAQ	OPK	Mon, Sep 21, 2015	10.42	10.45	9.76	9.94
2082	NASDAQ	OPK	Fri, Sep 18, 2015	10.48	10.70	10.35	10.48
2081	NASDAQ	OPK	Thu, Sep 17, 2015	10.16	10.55	10.14	10.45
2080	NASDAQ	OPK	Wed, Sep 16, 2015	10.22	10.29	10.07	10.20
2079	NASDAQ	OPK	Tue, Sep 15, 2015	10.07	10.35	10.01	10.33
2078	NASDAQ	OPK	Mon, Sep 14, 2015	10.19	10.23	9.85	10.03
2077	NASDAQ	OPK	Fri, Sep 11, 2015	10.28	10.39	9.83	10.09
2076	NASDAQ	OPK	Thu, Sep 10, 2015	10.21	10.63	10.20	10.55
2075	NASDAQ	OPK	Wed, Sep 9, 2015	10.88	10.92	10.26	10.31
2074	NASDAQ	OPK	Tue, Sep 8, 2015	10.94	10.99	10.47	10.84
2073	NASDAQ	OPK	Fri, Sep 4, 2015	10.84	10.99	10.56	10.73
2072	NASDAQ	OPK	Thu, Sep 3, 2015	11.25	11.32	10.85	10.94
2071	NASDAQ	OPK	Wed, Sep 2, 2015	11.24	11.30	10.87	11.30
2070	NASDAQ	OPK	Tue, Sep 1, 2015	10.53	11.03	10.48	10.81
2069	NASDAQ	OPK	Mon, Aug 31, 2015	11.16	11.20	10.62	10.82
2068	NASDAQ	OPK	Fri, Aug 28, 2015	11.18	11.54	11.08	11.42
2067	NASDAQ	OPK	Thu, Aug 27, 2015	11.29	11.37	10.93	11.12
2066	NASDAQ	OPK	Wed, Aug 26, 2015	10.97	11.45	10.79	11.39
2065	NASDAQ	OPK	Tue, Aug 25, 2015	11.14	11.19	10.69	10.70
2064	NASDAQ	OPK	Mon, Aug 24, 2015	11.64	11.69	10.14	10.33
2063	NASDAQ	OPK	Fri, Aug 21, 2015	12.32	12.54	11.99	12.00
2062	NASDAQ	OPK	Thu, Aug 20, 2015	12.65	12.66	12.04	12.38
2061	NASDAQ	OPK	Wed, Aug 19, 2015	12.70	12.75	12.38	12.63
2060	NASDAQ	OPK	Tue, Aug 18, 2015	13.07	13.12	12.73	12.75
2059	NASDAQ	OPK	Mon, Aug 17, 2015	12.77	13.14	12.72	13.14
2058	NASDAQ	OPK	Fri, Aug 14, 2015	13.00	13.14	12.59	13.00
2057	NASDAQ	OPK	Thu, Aug 13, 2015	13.42	13.62	13.04	13.08
2056	NASDAQ	OPK	Wed, Aug 12, 2015	13.40	13.50	12.76	13.45
2055	NASDAQ	OPK	Tue, Aug 11, 2015	13.75	13.76	13.27	13.45
2054	NASDAQ	OPK	Mon, Aug 10, 2015	14.24	14.33	13.63	13.86
2053	NASDAQ	OPK	Fri, Aug 7, 2015	14.01	14.02	13.26	13.76
2052	NASDAQ	OPK	Thu, Aug 6, 2015	16.00	16.03	13.64	13.90
2051	NASDAQ	OPK	Wed, Aug 5, 2015	16.17	16.30	16.06	16.11
2050	NASDAQ	OPK	Tue, Aug 4, 2015	16.19	16.43	16.05	16.10
2049	NASDAQ	OPK	Mon, Aug 3, 2015	16.39	16.54	16.17	16.28
2048	NASDAQ	OPK	Fri, Jul 31, 2015	16.50	16.52	16.28	16.37
2047	NASDAQ	OPK	Thu, Jul 30, 2015	16.57	16.58	16.31	16.38
2046	NASDAQ	OPK	Wed, Jul 29, 2015	16.78	16.90	16.53	16.56
2045	NASDAQ	OPK	Tue, Jul 28, 2015	16.72	17.09	16.42	16.84
2044	NASDAQ	OPK	Mon, Jul 27, 2015	16.91	16.91	16.41	16.60
2043	NASDAQ	OPK	Fri, Jul 24, 2015	17.31	17.51	16.79	16.88
2042	NASDAQ	OPK	Thu, Jul 23, 2015	17.02	17.47	16.86	17.21
2041	NASDAQ	OPK	Wed, Jul 22, 2015	16.39	16.84	16.23	16.76
2040	NASDAQ	OPK	Tue, Jul 21, 2015	16.34	16.40	15.93	16.14
2039	NASDAQ	OPK	Mon, Jul 20, 2015	16.63	16.63	16.27	16.34
2038	NASDAQ	OPK	Fri, Jul 17, 2015	16.54	16.62	16.30	16.59
2037	NASDAQ	OPK	Thu, Jul 16, 2015	16.79	16.79	16.37	16.54
2036	NASDAQ	OPK	Wed, Jul 15, 2015	16.78	17.00	16.58	16.63
2035	NASDAQ	OPK	Tue, Jul 14, 2015	16.59	16.85	16.53	16.74
2034	NASDAQ	OPK	Mon, Jul 13, 2015	16.79	16.80	16.48	16.57
2033	NASDAQ	OPK	Fri, Jul 10, 2015	16.83	16.86	16.40	16.55
2032	NASDAQ	OPK	Thu, Jul 9, 2015	16.58	16.75	16.46	16.56
2031	NASDAQ	OPK	Wed, Jul 8, 2015	16.66	16.84	16.34	16.35
2030	NASDAQ	OPK	Tue, Jul 7, 2015	16.90	16.91	16.45	16.81
2029	NASDAQ	OPK	Mon, Jul 6, 2015	16.08	16.95	16.08	16.82
2028	NASDAQ	OPK	Thu, Jul 2, 2015	16.33	16.35	16.01	16.25
2027	NASDAQ	OPK	Wed, Jul 1, 2015	16.25	16.59	16.12	16.27
2026	NASDAQ	OPK	Tue, Jun 30, 2015	15.71	16.26	15.66	16.08
2025	NASDAQ	OPK	Mon, Jun 29, 2015	15.74	15.97	15.47	15.49
2024	NASDAQ	OPK	Fri, Jun 26, 2015	15.54	16.27	15.46	15.97
2023	NASDAQ	OPK	Thu, Jun 25, 2015	15.24	15.65	15.24	15.41
2022	NASDAQ	OPK	Wed, Jun 24, 2015	15.49	15.54	15.20	15.25
2021	NASDAQ	OPK	Tue, Jun 23, 2015	15.53	15.77	15.51	15.61
2020	NASDAQ	OPK	Mon, Jun 22, 2015	15.63	15.71	15.38	15.54
2019	NASDAQ	OPK	Fri, Jun 19, 2015	15.53	15.55	15.28	15.50
2018	NASDAQ	OPK	Thu, Jun 18, 2015	15.44	15.56	15.34	15.43
2017	NASDAQ	OPK	Wed, Jun 17, 2015	15.37	15.45	15.20	15.33
2016	NASDAQ	OPK	Tue, Jun 16, 2015	15.54	15.73	15.34	15.40
2015	NASDAQ	OPK	Mon, Jun 15, 2015	15.27	15.52	15.13	15.41
2014	NASDAQ	OPK	Fri, Jun 12, 2015	15.68	15.83	15.46	15.58
2013	NASDAQ	OPK	Thu, Jun 11, 2015	16.18	16.20	15.59	15.86
2012	NASDAQ	OPK	Wed, Jun 10, 2015	16.16	16.17	15.80	16.10
2011	NASDAQ	OPK	Tue, Jun 9, 2015	16.71	16.72	15.80	15.92
2010	NASDAQ	OPK	Mon, Jun 8, 2015	16.62	17.20	16.52	16.72
2009	NASDAQ	OPK	Fri, Jun 5, 2015	16.81	16.84	15.83	16.19
2008	NASDAQ	OPK	Thu, Jun 4, 2015	18.17	18.61	15.94	16.25
2007	NASDAQ	OPK	Wed, Jun 3, 2015	18.60	19.20	18.57	19.12
2006	NASDAQ	OPK	Tue, Jun 2, 2015	18.21	18.88	18.20	18.62
2005	NASDAQ	OPK	Mon, Jun 1, 2015	17.92	18.42	17.87	18.31
2004	NASDAQ	OPK	Fri, May 29, 2015	17.72	17.96	17.46	17.68
2003	NASDAQ	OPK	Thu, May 28, 2015	17.57	17.80	17.37	17.74
2002	NASDAQ	OPK	Wed, May 27, 2015	17.58	17.91	17.32	17.89
2001	NASDAQ	OPK	Tue, May 26, 2015	17.70	17.92	17.55	17.73
2000	NASDAQ	OPK	Fri, May 22, 2015	17.55	17.89	17.50	17.78
1999	NASDAQ	OPK	Thu, May 21, 2015	17.99	18.29	17.35	17.58
1998	NASDAQ	OPK	Wed, May 20, 2015	17.40	18.15	17.25	18.02
1997	NASDAQ	OPK	Tue, May 19, 2015	17.42	17.72	17.20	17.35
1996	NASDAQ	OPK	Mon, May 18, 2015	16.89	17.34	16.80	17.30
1995	NASDAQ	OPK	Fri, May 15, 2015	16.84	17.24	16.53	16.92
1994	NASDAQ	OPK	Thu, May 14, 2015	15.83	16.72	15.60	16.68
1993	NASDAQ	OPK	Wed, May 13, 2015	14.69	15.81	14.69	15.67
1992	NASDAQ	OPK	Tue, May 12, 2015	14.07	14.89	14.04	14.81
1991	NASDAQ	OPK	Mon, May 11, 2015	14.11	14.40	14.11	14.30
1990	NASDAQ	OPK	Fri, May 8, 2015	14.25	14.35	14.04	14.13
1989	NASDAQ	OPK	Thu, May 7, 2015	14.10	14.24	13.94	14.14
1988	NASDAQ	OPK	Wed, May 6, 2015	13.90	14.13	13.85	14.00
1987	NASDAQ	OPK	Tue, May 5, 2015	14.19	14.22	13.83	13.88
1986	NASDAQ	OPK	Mon, May 4, 2015	14.05	14.46	14.03	14.27
1985	NASDAQ	OPK	Fri, May 1, 2015	13.84	14.06	13.81	14.03
1984	NASDAQ	OPK	Thu, Apr 30, 2015	14.38	14.40	13.71	13.76
1983	NASDAQ	OPK	Wed, Apr 29, 2015	14.39	14.54	14.25	14.37
1982	NASDAQ	OPK	Tue, Apr 28, 2015	14.57	14.70	14.20	14.53
1981	NASDAQ	OPK	Mon, Apr 27, 2015	15.02	15.13	14.32	14.39
1980	NASDAQ	OPK	Fri, Apr 24, 2015	14.75	14.99	14.65	14.83
1979	NASDAQ	OPK	Thu, Apr 23, 2015	14.67	14.76	14.65	14.66
1978	NASDAQ	OPK	Wed, Apr 22, 2015	14.48	14.70	14.48	14.60
1977	NASDAQ	OPK	Tue, Apr 21, 2015	14.34	14.55	14.23	14.43
1976	NASDAQ	OPK	Mon, Apr 20, 2015	14.32	14.36	14.20	14.33
1975	NASDAQ	OPK	Fri, Apr 17, 2015	14.57	14.69	14.19	14.28
1974	NASDAQ	OPK	Thu, Apr 16, 2015	14.78	14.85	14.58	14.64
1973	NASDAQ	OPK	Wed, Apr 15, 2015	14.72	14.90	14.70	14.76
1972	NASDAQ	OPK	Tue, Apr 14, 2015	14.58	14.79	14.50	14.75
1971	NASDAQ	OPK	Mon, Apr 13, 2015	14.26	14.62	14.26	14.50
1970	NASDAQ	OPK	Fri, Apr 10, 2015	14.29	14.40	14.16	14.25
1969	NASDAQ	OPK	Thu, Apr 9, 2015	14.30	14.39	14.16	14.26
1968	NASDAQ	OPK	Wed, Apr 8, 2015	14.31	14.52	14.21	14.33
1967	NASDAQ	OPK	Tue, Apr 7, 2015	14.31	14.43	14.24	14.28
1966	NASDAQ	OPK	Mon, Apr 6, 2015	14.26	14.46	14.17	14.30
1965	NASDAQ	OPK	Thu, Apr 2, 2015	14.37	14.50	14.27	14.33
1964	NASDAQ	OPK	Wed, Apr 1, 2015	14.24	14.43	14.00	14.27
1963	NASDAQ	OPK	Tue, Mar 31, 2015	14.56	14.72	14.15	14.17
1962	NASDAQ	OPK	Mon, Mar 30, 2015	14.77	14.78	14.56	14.71
1961	NASDAQ	OPK	Fri, Mar 27, 2015	14.37	14.70	14.28	14.49
1960	NASDAQ	OPK	Thu, Mar 26, 2015	13.94	14.57	13.84	14.27
1959	NASDAQ	OPK	Wed, Mar 25, 2015	14.75	14.85	13.84	13.88
1958	NASDAQ	OPK	Tue, Mar 24, 2015	15.01	15.20	14.68	14.76
1957	NASDAQ	OPK	Mon, Mar 23, 2015	14.63	15.15	14.55	14.93
1956	NASDAQ	OPK	Fri, Mar 20, 2015	14.74	14.78	14.39	14.52
1955	NASDAQ	OPK	Thu, Mar 19, 2015	14.59	14.76	14.49	14.67
1954	NASDAQ	OPK	Wed, Mar 18, 2015	14.48	14.58	14.32	14.42
1953	NASDAQ	OPK	Tue, Mar 17, 2015	14.60	14.73	14.50	14.66
1952	NASDAQ	OPK	Mon, Mar 16, 2015	14.67	14.78	14.54	14.67
1951	NASDAQ	OPK	Fri, Mar 13, 2015	14.59	14.90	14.45	14.63
1950	NASDAQ	OPK	Thu, Mar 12, 2015	14.11	14.62	14.01	14.60
1949	NASDAQ	OPK	Wed, Mar 11, 2015	14.09	14.19	13.94	14.09
1948	NASDAQ	OPK	Tue, Mar 10, 2015	13.90	14.05	13.74	13.98
1947	NASDAQ	OPK	Mon, Mar 9, 2015	14.33	14.33	13.87	13.98
1946	NASDAQ	OPK	Fri, Mar 6, 2015	14.33	14.49	14.07	14.11
1945	NASDAQ	OPK	Thu, Mar 5, 2015	14.49	14.67	14.25	14.32
1944	NASDAQ	OPK	Wed, Mar 4, 2015	14.24	14.52	14.13	14.37
1943	NASDAQ	OPK	Tue, Mar 3, 2015	14.05	14.41	13.92	14.40
1942	NASDAQ	OPK	Mon, Mar 2, 2015	14.08	14.49	13.42	14.44
1941	NASDAQ	OPK	Fri, Feb 27, 2015	14.80	14.85	14.43	14.56
1940	NASDAQ	OPK	Thu, Feb 26, 2015	15.14	15.21	14.63	14.84
1939	NASDAQ	OPK	Wed, Feb 25, 2015	14.66	15.23	14.54	15.03
1938	NASDAQ	OPK	Tue, Feb 24, 2015	14.69	14.79	14.44	14.61
1937	NASDAQ	OPK	Mon, Feb 23, 2015	14.23	14.86	14.21	14.71
1936	NASDAQ	OPK	Fri, Feb 20, 2015	14.36	14.44	14.18	14.20
1935	NASDAQ	OPK	Thu, Feb 19, 2015	14.07	14.40	14.01	14.36
1934	NASDAQ	OPK	Wed, Feb 18, 2015	13.99	14.10	13.75	14.05
1933	NASDAQ	OPK	Tue, Feb 17, 2015	13.91	14.14	13.84	14.00
1932	NASDAQ	OPK	Fri, Feb 13, 2015	14.04	14.05	13.10	13.80
1931	NASDAQ	OPK	Thu, Feb 12, 2015	14.32	14.38	13.79	14.08
1930	NASDAQ	OPK	Wed, Feb 11, 2015	14.36	14.71	13.94	14.18
1929	NASDAQ	OPK	Tue, Feb 10, 2015	14.38	14.40	13.90	14.36
1928	NASDAQ	OPK	Mon, Feb 9, 2015	13.55	14.59	13.51	14.21
1927	NASDAQ	OPK	Fri, Feb 6, 2015	13.47	13.99	13.20	13.50
1926	NASDAQ	OPK	Thu, Feb 5, 2015	12.96	13.54	12.84	13.47
1925	NASDAQ	OPK	Wed, Feb 4, 2015	12.35	12.89	12.17	12.77
1924	NASDAQ	OPK	Tue, Feb 3, 2015	12.70	12.74	11.70	12.35
1923	NASDAQ	OPK	Mon, Feb 2, 2015	12.27	12.65	12.04	12.63
1922	NASDAQ	OPK	Fri, Jan 30, 2015	11.89	12.32	11.80	12.13
1921	NASDAQ	OPK	Thu, Jan 29, 2015	11.71	11.95	11.48	11.86
1920	NASDAQ	OPK	Wed, Jan 28, 2015	11.48	11.55	11.10	11.34
1919	NASDAQ	OPK	Tue, Jan 27, 2015	11.24	11.60	11.22	11.38
1918	NASDAQ	OPK	Mon, Jan 26, 2015	10.92	11.38	10.86	11.37
1917	NASDAQ	OPK	Fri, Jan 23, 2015	10.61	10.99	10.59	10.84
1916	NASDAQ	OPK	Thu, Jan 22, 2015	10.36	10.62	10.22	10.61
1915	NASDAQ	OPK	Wed, Jan 21, 2015	10.25	10.40	10.15	10.29
1914	NASDAQ	OPK	Tue, Jan 20, 2015	10.10	10.29	9.96	10.24
1913	NASDAQ	OPK	Fri, Jan 16, 2015	9.93	10.13	9.91	10.02
1912	NASDAQ	OPK	Thu, Jan 15, 2015	10.33	10.35	9.89	9.97
1911	NASDAQ	OPK	Wed, Jan 14, 2015	10.20	10.40	10.14	10.30
1910	NASDAQ	OPK	Tue, Jan 13, 2015	10.27	10.44	10.02	10.19
1909	NASDAQ	OPK	Mon, Jan 12, 2015	10.14	10.39	10.12	10.27
1908	NASDAQ	OPK	Fri, Jan 9, 2015	10.09	10.14	10.00	10.10
1907	NASDAQ	OPK	Thu, Jan 8, 2015	10.15	10.15	9.96	10.06
1906	NASDAQ	OPK	Wed, Jan 7, 2015	9.99	10.15	9.95	10.09
1905	NASDAQ	OPK	Tue, Jan 6, 2015	10.09	10.22	9.81	9.91
1904	NASDAQ	OPK	Mon, Jan 5, 2015	9.90	10.25	9.88	10.06
1903	NASDAQ	OPK	Fri, Jan 2, 2015	10.03	10.10	9.82	9.93
1902	NASDAQ	OPK	Wed, Dec 31, 2014	9.98	10.16	9.92	9.99
1901	NASDAQ	OPK	Tue, Dec 30, 2014	9.77	9.91	9.71	9.85
1900	NASDAQ	OPK	Mon, Dec 29, 2014	9.72	9.83	9.65	9.78
1899	NASDAQ	OPK	Fri, Dec 26, 2014	9.65	9.75	9.57	9.65
1898	NASDAQ	OPK	Wed, Dec 24, 2014	9.53	9.73	9.49	9.63
1897	NASDAQ	OPK	Tue, Dec 23, 2014	9.91	9.96	9.36	9.42
1896	NASDAQ	OPK	Mon, Dec 22, 2014	9.67	9.89	9.47	9.79
1895	NASDAQ	OPK	Fri, Dec 19, 2014	9.46	9.64	9.36	9.60
1894	NASDAQ	OPK	Thu, Dec 18, 2014	9.52	9.58	9.14	9.46
1893	NASDAQ	OPK	Wed, Dec 17, 2014	8.75	9.44	8.67	9.33
1892	NASDAQ	OPK	Tue, Dec 16, 2014	8.83	8.89	8.62	8.70
1891	NASDAQ	OPK	Mon, Dec 15, 2014	9.31	9.41	8.75	8.86
1890	NASDAQ	OPK	Fri, Dec 12, 2014	8.25	8.30	8.16	8.18
1889	NASDAQ	OPK	Thu, Dec 11, 2014	8.39	8.46	8.29	8.29
1888	NASDAQ	OPK	Wed, Dec 10, 2014	8.50	8.55	8.32	8.33
1887	NASDAQ	OPK	Tue, Dec 9, 2014	8.39	8.59	8.35	8.55
1886	NASDAQ	OPK	Mon, Dec 8, 2014	8.40	8.57	8.39	8.42
1885	NASDAQ	OPK	Fri, Dec 5, 2014	8.33	8.42	8.32	8.42
1884	NASDAQ	OPK	Thu, Dec 4, 2014	8.37	8.38	8.30	8.33
1883	NASDAQ	OPK	Wed, Dec 3, 2014	8.32	8.38	8.29	8.33
1882	NASDAQ	OPK	Tue, Dec 2, 2014	8.27	8.38	8.25	8.36
1881	NASDAQ	OPK	Mon, Dec 1, 2014	8.40	8.40	8.23	8.26
1880	NASDAQ	OPK	Fri, Nov 28, 2014	8.37	8.48	8.33	8.38
1879	NASDAQ	OPK	Wed, Nov 26, 2014	8.38	8.40	8.34	8.37
1878	NASDAQ	OPK	Tue, Nov 25, 2014	8.30	8.37	8.25	8.34
1877	NASDAQ	OPK	Mon, Nov 24, 2014	8.11	8.30	8.11	8.30
1876	NASDAQ	OPK	Fri, Nov 21, 2014	8.24	8.25	8.10	8.15
1875	NASDAQ	OPK	Thu, Nov 20, 2014	8.14	8.18	8.08	8.13
1874	NASDAQ	OPK	Wed, Nov 19, 2014	8.20	8.22	8.13	8.16
1873	NASDAQ	OPK	Tue, Nov 18, 2014	8.21	8.28	8.20	8.23
1872	NASDAQ	OPK	Mon, Nov 17, 2014	8.23	8.28	8.20	8.21
1871	NASDAQ	OPK	Fri, Nov 14, 2014	8.33	8.36	8.21	8.29
1870	NASDAQ	OPK	Thu, Nov 13, 2014	8.39	8.49	8.38	8.38
1869	NASDAQ	OPK	Wed, Nov 12, 2014	8.50	8.53	8.32	8.37
1868	NASDAQ	OPK	Tue, Nov 11, 2014	8.68	8.70	8.47	8.53
1867	NASDAQ	OPK	Mon, Nov 10, 2014	8.38	8.73	8.30	8.63
1866	NASDAQ	OPK	Fri, Nov 7, 2014	8.30	8.34	8.19	8.32
1865	NASDAQ	OPK	Thu, Nov 6, 2014	8.40	8.44	8.32	8.42
1864	NASDAQ	OPK	Wed, Nov 5, 2014	8.37	8.44	8.29	8.38
1863	NASDAQ	OPK	Tue, Nov 4, 2014	8.34	8.38	8.31	8.36
1862	NASDAQ	OPK	Mon, Nov 3, 2014	8.32	8.42	8.32	8.37
1861	NASDAQ	OPK	Fri, Oct 31, 2014	8.50	8.52	8.35	8.35
1860	NASDAQ	OPK	Thu, Oct 30, 2014	8.33	8.40	8.22	8.39
1859	NASDAQ	OPK	Wed, Oct 29, 2014	8.43	8.47	8.33	8.39
1858	NASDAQ	OPK	Tue, Oct 28, 2014	8.40	8.49	8.39	8.46
1857	NASDAQ	OPK	Mon, Oct 27, 2014	8.33	8.41	8.29	8.39
1856	NASDAQ	OPK	Fri, Oct 24, 2014	8.39	8.43	8.35	8.40
1855	NASDAQ	OPK	Thu, Oct 23, 2014	8.25	8.40	8.23	8.36
1854	NASDAQ	OPK	Wed, Oct 22, 2014	8.39	8.39	8.20	8.22
1853	NASDAQ	OPK	Tue, Oct 21, 2014	8.40	8.41	8.32	8.39
1852	NASDAQ	OPK	Mon, Oct 20, 2014	8.24	8.40	8.21	8.36
1851	NASDAQ	OPK	Fri, Oct 17, 2014	8.38	8.40	8.18	8.25
1850	NASDAQ	OPK	Thu, Oct 16, 2014	8.40	8.44	8.21	8.31
1849	NASDAQ	OPK	Wed, Oct 15, 2014	8.33	8.57	8.25	8.51
1848	NASDAQ	OPK	Tue, Oct 14, 2014	8.27	8.49	8.22	8.43
1847	NASDAQ	OPK	Mon, Oct 13, 2014	8.17	8.39	8.02	8.18
1846	NASDAQ	OPK	Fri, Oct 10, 2014	8.22	8.33	8.05	8.16
1845	NASDAQ	OPK	Thu, Oct 9, 2014	8.47	8.59	8.26	8.27
1844	NASDAQ	OPK	Wed, Oct 8, 2014	8.25	8.50	8.21	8.48
1843	NASDAQ	OPK	Tue, Oct 7, 2014	8.35	8.37	8.25	8.25
1842	NASDAQ	OPK	Mon, Oct 6, 2014	8.44	8.46	8.35	8.36
1841	NASDAQ	OPK	Fri, Oct 3, 2014	8.42	8.56	8.34	8.38
1840	NASDAQ	OPK	Thu, Oct 2, 2014	8.42	8.47	8.24	8.32
1839	NASDAQ	OPK	Wed, Oct 1, 2014	8.51	8.53	8.30	8.39
1838	NASDAQ	OPK	Tue, Sep 30, 2014	8.63	8.67	8.51	8.51
1837	NASDAQ	OPK	Mon, Sep 29, 2014	8.53	8.67	8.47	8.64
1836	NASDAQ	OPK	Fri, Sep 26, 2014	8.55	8.69	8.50	8.60
1835	NASDAQ	OPK	Thu, Sep 25, 2014	8.25	8.54	8.25	8.53
1834	NASDAQ	OPK	Wed, Sep 24, 2014	8.27	8.28	8.09	8.19
1833	NASDAQ	OPK	Tue, Sep 23, 2014	8.45	8.46	8.25	8.25
1832	NASDAQ	OPK	Mon, Sep 22, 2014	8.39	8.39	8.15	8.29
1831	NASDAQ	OPK	Fri, Sep 19, 2014	8.49	8.57	8.35	8.42
1830	NASDAQ	OPK	Thu, Sep 18, 2014	8.60	8.63	8.45	8.48
1829	NASDAQ	OPK	Wed, Sep 17, 2014	8.58	8.70	8.53	8.54
1828	NASDAQ	OPK	Tue, Sep 16, 2014	8.50	8.56	8.46	8.50
1827	NASDAQ	OPK	Mon, Sep 15, 2014	8.64	8.65	8.42	8.52
1826	NASDAQ	OPK	Fri, Sep 12, 2014	8.62	8.63	8.54	8.59
1825	NASDAQ	OPK	Thu, Sep 11, 2014	8.57	8.62	8.50	8.62
1824	NASDAQ	OPK	Wed, Sep 10, 2014	8.59	8.66	8.51	8.59
1823	NASDAQ	OPK	Tue, Sep 9, 2014	8.67	8.68	8.51	8.55
1822	NASDAQ	OPK	Mon, Sep 8, 2014	8.62	8.72	8.55	8.69
1821	NASDAQ	OPK	Fri, Sep 5, 2014	8.57	8.60	8.35	8.51
1820	NASDAQ	OPK	Thu, Sep 4, 2014	8.74	8.74	8.55	8.58
1819	NASDAQ	OPK	Wed, Sep 3, 2014	8.88	8.88	8.68	8.70
1818	NASDAQ	OPK	Tue, Sep 2, 2014	8.87	8.89	8.77	8.82
1817	NASDAQ	OPK	Fri, Aug 29, 2014	8.88	8.97	8.83	8.90
1816	NASDAQ	OPK	Thu, Aug 28, 2014	8.77	8.89	8.77	8.86
1815	NASDAQ	OPK	Wed, Aug 27, 2014	9.03	9.03	8.83	8.89
1814	NASDAQ	OPK	Tue, Aug 26, 2014	8.92	9.07	8.89	8.97
1813	NASDAQ	OPK	Mon, Aug 25, 2014	8.80	8.98	8.80	8.88
1812	NASDAQ	OPK	Fri, Aug 22, 2014	8.84	8.85	8.75	8.81
1811	NASDAQ	OPK	Thu, Aug 21, 2014	8.89	8.93	8.75	8.82
1810	NASDAQ	OPK	Wed, Aug 20, 2014	8.96	9.01	8.82	8.88
1809	NASDAQ	OPK	Tue, Aug 19, 2014	9.10	9.17	9.01	9.06
1808	NASDAQ	OPK	Mon, Aug 18, 2014	9.06	9.21	9.05	9.17
1807	NASDAQ	OPK	Fri, Aug 15, 2014	9.19	9.20	9.05	9.08
1806	NASDAQ	OPK	Thu, Aug 14, 2014	9.11	9.15	9.01	9.11
1805	NASDAQ	OPK	Wed, Aug 13, 2014	9.12	9.20	8.89	9.18
1804	NASDAQ	OPK	Tue, Aug 12, 2014	9.30	9.40	8.81	9.08
1803	NASDAQ	OPK	Mon, Aug 11, 2014	9.53	9.62	9.27	9.36
1802	NASDAQ	OPK	Fri, Aug 8, 2014	9.22	9.48	9.16	9.46
1801	NASDAQ	OPK	Thu, Aug 7, 2014	9.04	9.24	9.04	9.20
1800	NASDAQ	OPK	Wed, Aug 6, 2014	8.90	9.10	8.84	9.05
1799	NASDAQ	OPK	Tue, Aug 5, 2014	8.79	8.90	8.75	8.89
1798	NASDAQ	OPK	Mon, Aug 4, 2014	8.81	8.89	8.72	8.84
1797	NASDAQ	OPK	Fri, Aug 1, 2014	8.82	8.91	8.60	8.74
1796	NASDAQ	OPK	Thu, Jul 31, 2014	8.86	8.98	8.77	8.82
1795	NASDAQ	OPK	Wed, Jul 30, 2014	9.11	9.19	8.91	8.94
1794	NASDAQ	OPK	Tue, Jul 29, 2014	9.00	9.15	8.94	9.05
1793	NASDAQ	OPK	Mon, Jul 28, 2014	9.12	9.13	8.82	8.93
1792	NASDAQ	OPK	Fri, Jul 25, 2014	9.08	9.22	8.98	9.00
1791	NASDAQ	OPK	Thu, Jul 24, 2014	9.05	9.26	9.01	9.13
1790	NASDAQ	OPK	Wed, Jul 23, 2014	8.72	9.08	8.71	9.02
1789	NASDAQ	OPK	Tue, Jul 22, 2014	8.77	8.79	8.62	8.67
1788	NASDAQ	OPK	Mon, Jul 21, 2014	8.58	8.74	8.57	8.68
1787	NASDAQ	OPK	Fri, Jul 18, 2014	8.62	8.75	8.57	8.62
1786	NASDAQ	OPK	Thu, Jul 17, 2014	8.73	8.79	8.55	8.60
1785	NASDAQ	OPK	Wed, Jul 16, 2014	8.82	8.89	8.68	8.76
1784	NASDAQ	OPK	Tue, Jul 15, 2014	8.87	8.93	8.64	8.73
1783	NASDAQ	OPK	Mon, Jul 14, 2014	9.05	9.10	8.84	8.86
1782	NASDAQ	OPK	Fri, Jul 11, 2014	8.80	9.19	8.71	8.99
1781	NASDAQ	OPK	Thu, Jul 10, 2014	8.64	8.99	8.59	8.77
1780	NASDAQ	OPK	Wed, Jul 9, 2014	8.59	8.83	8.57	8.70
1779	NASDAQ	OPK	Tue, Jul 8, 2014	8.68	8.72	8.45	8.56
1778	NASDAQ	OPK	Mon, Jul 7, 2014	8.87	8.94	8.66	8.68
1777	NASDAQ	OPK	Thu, Jul 3, 2014	8.83	8.98	8.78	8.95
1776	NASDAQ	OPK	Wed, Jul 2, 2014	8.83	8.88	8.73	8.77
1775	NASDAQ	OPK	Tue, Jul 1, 2014	8.90	8.99	8.85	8.87
1774	NASDAQ	OPK	Mon, Jun 30, 2014	9.05	9.09	8.82	8.84
1773	NASDAQ	OPK	Fri, Jun 27, 2014	8.83	9.16	8.83	9.10
1772	NASDAQ	OPK	Thu, Jun 26, 2014	8.70	8.95	8.63	8.88
1771	NASDAQ	OPK	Wed, Jun 25, 2014	8.73	8.76	8.52	8.71
1770	NASDAQ	OPK	Tue, Jun 24, 2014	9.09	9.11	8.75	8.78
1769	NASDAQ	OPK	Mon, Jun 23, 2014	9.23	9.39	9.02	9.05
1768	NASDAQ	OPK	Fri, Jun 20, 2014	9.20	9.28	9.06	9.23
1767	NASDAQ	OPK	Thu, Jun 19, 2014	9.29	9.34	9.13	9.28
1766	NASDAQ	OPK	Wed, Jun 18, 2014	9.38	9.44	9.17	9.40
1765	NASDAQ	OPK	Tue, Jun 17, 2014	9.17	9.52	9.16	9.47
1764	NASDAQ	OPK	Mon, Jun 16, 2014	8.98	9.35	8.95	9.20
1763	NASDAQ	OPK	Fri, Jun 13, 2014	9.13	9.17	8.94	9.03
1762	NASDAQ	OPK	Thu, Jun 12, 2014	9.05	9.11	8.82	9.10
1761	NASDAQ	OPK	Wed, Jun 11, 2014	9.20	9.31	9.01	9.07
1760	NASDAQ	OPK	Tue, Jun 10, 2014	9.29	9.31	9.13	9.21
1759	NASDAQ	OPK	Mon, Jun 9, 2014	9.28	9.48	9.24	9.35
1758	NASDAQ	OPK	Fri, Jun 6, 2014	9.28	9.46	9.18	9.23
1757	NASDAQ	OPK	Thu, Jun 5, 2014	8.85	9.32	8.84	9.25
1756	NASDAQ	OPK	Wed, Jun 4, 2014	8.81	8.90	8.74	8.77
1755	NASDAQ	OPK	Tue, Jun 3, 2014	8.53	8.90	8.45	8.85
1754	NASDAQ	OPK	Mon, Jun 2, 2014	8.70	8.75	8.44	8.55
1753	NASDAQ	OPK	Fri, May 30, 2014	8.85	8.86	8.50	8.62
1752	NASDAQ	OPK	Thu, May 29, 2014	8.90	8.95	8.84	8.84
1751	NASDAQ	OPK	Wed, May 28, 2014	8.87	9.00	8.85	8.89
1750	NASDAQ	OPK	Tue, May 27, 2014	8.83	9.00	8.78	8.92
1749	NASDAQ	OPK	Fri, May 23, 2014	8.64	8.87	8.50	8.74
1748	NASDAQ	OPK	Thu, May 22, 2014	8.30	8.58	8.25	8.57
1747	NASDAQ	OPK	Wed, May 21, 2014	8.37	8.44	8.20	8.32
1746	NASDAQ	OPK	Tue, May 20, 2014	8.35	8.41	8.20	8.27
1745	NASDAQ	OPK	Mon, May 19, 2014	8.18	8.40	8.18	8.36
1744	NASDAQ	OPK	Fri, May 16, 2014	8.19	8.23	8.00	8.17
1743	NASDAQ	OPK	Thu, May 15, 2014	8.20	8.25	8.04	8.17
1742	NASDAQ	OPK	Wed, May 14, 2014	8.28	8.40	8.16	8.18
1741	NASDAQ	OPK	Tue, May 13, 2014	8.45	8.53	8.30	8.33
1740	NASDAQ	OPK	Mon, May 12, 2014	8.22	8.48	8.22	8.41
1739	NASDAQ	OPK	Fri, May 9, 2014	7.98	8.25	7.90	8.24
1738	NASDAQ	OPK	Thu, May 8, 2014	8.20	8.33	8.00	8.01
1737	NASDAQ	OPK	Wed, May 7, 2014	8.36	8.36	8.10	8.23
1736	NASDAQ	OPK	Tue, May 6, 2014	8.46	8.46	8.11	8.16
1735	NASDAQ	OPK	Mon, May 5, 2014	8.25	8.47	8.20	8.38
1734	NASDAQ	OPK	Fri, May 2, 2014	8.46	8.47	8.25	8.26
1733	NASDAQ	OPK	Thu, May 1, 2014	8.28	8.39	8.12	8.39
1732	NASDAQ	OPK	Wed, Apr 30, 2014	8.20	8.28	8.09	8.27
1731	NASDAQ	OPK	Tue, Apr 29, 2014	8.15	8.34	8.13	8.31
1730	NASDAQ	OPK	Mon, Apr 28, 2014	8.09	8.25	7.82	8.08
1729	NASDAQ	OPK	Fri, Apr 25, 2014	8.25	8.26	7.98	8.05
1728	NASDAQ	OPK	Thu, Apr 24, 2014	8.25	8.32	8.10	8.24
1727	NASDAQ	OPK	Wed, Apr 23, 2014	8.29	8.33	8.10	8.16
1726	NASDAQ	OPK	Tue, Apr 22, 2014	8.44	8.50	8.22	8.31
1725	NASDAQ	OPK	Mon, Apr 21, 2014	8.22	8.42	8.04	8.38
1724	NASDAQ	OPK	Thu, Apr 17, 2014	8.29	8.37	8.05	8.14
1723	NASDAQ	OPK	Wed, Apr 16, 2014	8.39	8.41	8.16	8.33
1722	NASDAQ	OPK	Tue, Apr 15, 2014	8.37	8.40	7.83	8.17
1721	NASDAQ	OPK	Mon, Apr 14, 2014	8.97	8.98	8.11	8.37
1720	NASDAQ	OPK	Fri, Apr 11, 2014	9.10	9.20	8.72	8.87
1719	NASDAQ	OPK	Thu, Apr 10, 2014	9.62	9.65	9.13	9.21
1718	NASDAQ	OPK	Wed, Apr 9, 2014	9.55	9.70	9.46	9.67
1717	NASDAQ	OPK	Tue, Apr 8, 2014	9.39	9.63	9.26	9.50
1716	NASDAQ	OPK	Mon, Apr 7, 2014	9.20	9.39	9.03	9.24
1715	NASDAQ	OPK	Fri, Apr 4, 2014	9.58	9.73	9.08	9.19
1714	NASDAQ	OPK	Thu, Apr 3, 2014	9.60	9.62	9.32	9.49
1713	NASDAQ	OPK	Wed, Apr 2, 2014	9.73	9.83	9.45	9.60
1712	NASDAQ	OPK	Tue, Apr 1, 2014	9.27	9.72	9.23	9.71
1711	NASDAQ	OPK	Mon, Mar 31, 2014	9.03	9.35	8.92	9.32
1710	NASDAQ	OPK	Fri, Mar 28, 2014	9.04	9.18	8.81	8.96
1709	NASDAQ	OPK	Thu, Mar 27, 2014	9.07	9.24	8.88	9.05
1708	NASDAQ	OPK	Wed, Mar 26, 2014	9.35	9.38	9.06	9.08
1707	NASDAQ	OPK	Tue, Mar 25, 2014	9.41	9.50	9.07	9.29
1706	NASDAQ	OPK	Mon, Mar 24, 2014	9.48	9.50	9.06	9.29
1705	NASDAQ	OPK	Fri, Mar 21, 2014	9.72	9.74	9.23	9.35
1704	NASDAQ	OPK	Thu, Mar 20, 2014	9.65	9.90	9.54	9.67
1703	NASDAQ	OPK	Wed, Mar 19, 2014	9.85	9.92	9.65	9.72
1702	NASDAQ	OPK	Tue, Mar 18, 2014	10.09	10.14	9.90	9.93
1701	NASDAQ	OPK	Mon, Mar 17, 2014	9.77	10.15	9.76	9.96
1700	NASDAQ	OPK	Fri, Mar 14, 2014	9.61	9.83	9.52	9.66
1699	NASDAQ	OPK	Thu, Mar 13, 2014	9.52	9.60	9.21	9.32
1698	NASDAQ	OPK	Wed, Mar 12, 2014	9.07	9.41	9.01	9.41
1697	NASDAQ	OPK	Tue, Mar 11, 2014	9.24	9.47	9.05	9.14
1696	NASDAQ	OPK	Mon, Mar 10, 2014	9.24	9.43	9.09	9.24
1695	NASDAQ	OPK	Fri, Mar 7, 2014	9.12	9.28	8.91	9.19
1694	NASDAQ	OPK	Thu, Mar 6, 2014	9.45	9.48	8.93	8.99
1693	NASDAQ	OPK	Wed, Mar 5, 2014	9.50	9.52	9.34	9.40
1692	NASDAQ	OPK	Tue, Mar 4, 2014	9.57	9.86	9.41	9.46
1691	NASDAQ	OPK	Mon, Mar 3, 2014	9.25	9.50	9.20	9.40
1690	NASDAQ	OPK	Fri, Feb 28, 2014	9.46	10.25	9.31	9.52
1689	NASDAQ	OPK	Thu, Feb 27, 2014	8.96	9.37	8.83	9.35
1688	NASDAQ	OPK	Wed, Feb 26, 2014	9.06	9.15	8.88	8.96
1687	NASDAQ	OPK	Tue, Feb 25, 2014	8.92	9.15	8.84	9.06
1686	NASDAQ	OPK	Mon, Feb 24, 2014	8.75	9.07	8.71	8.94
1685	NASDAQ	OPK	Fri, Feb 21, 2014	8.91	9.20	8.82	8.83
1684	NASDAQ	OPK	Thu, Feb 20, 2014	8.45	8.78	8.36	8.71
1683	NASDAQ	OPK	Wed, Feb 19, 2014	8.61	8.64	8.45	8.48
1682	NASDAQ	OPK	Tue, Feb 18, 2014	8.62	8.78	8.50	8.65
1681	NASDAQ	OPK	Fri, Feb 14, 2014	8.56	9.08	8.45	8.49
1680	NASDAQ	OPK	Thu, Feb 13, 2014	7.70	8.47	7.67	8.39
1679	NASDAQ	OPK	Wed, Feb 12, 2014	7.78	7.83	7.69	7.74
1678	NASDAQ	OPK	Tue, Feb 11, 2014	7.85	7.85	7.71	7.81
1677	NASDAQ	OPK	Mon, Feb 10, 2014	7.88	7.90	7.70	7.85
1676	NASDAQ	OPK	Fri, Feb 7, 2014	7.68	7.80	7.58	7.74
1675	NASDAQ	OPK	Thu, Feb 6, 2014	7.58	7.72	7.50	7.65
1674	NASDAQ	OPK	Wed, Feb 5, 2014	7.58	7.66	7.32	7.58
1673	NASDAQ	OPK	Tue, Feb 4, 2014	7.70	7.77	7.56	7.60
1672	NASDAQ	OPK	Mon, Feb 3, 2014	8.02	8.02	7.57	7.65
1671	NASDAQ	OPK	Fri, Jan 31, 2014	8.05	8.05	7.89	7.93
1670	NASDAQ	OPK	Thu, Jan 30, 2014	8.10	8.20	7.99	8.15
1669	NASDAQ	OPK	Wed, Jan 29, 2014	8.06	8.16	7.93	7.97
1668	NASDAQ	OPK	Tue, Jan 28, 2014	8.17	8.34	7.96	8.17
1667	NASDAQ	OPK	Mon, Jan 27, 2014	8.46	8.47	7.81	8.13
1666	NASDAQ	OPK	Fri, Jan 24, 2014	8.74	8.79	8.40	8.46
1665	NASDAQ	OPK	Thu, Jan 23, 2014	8.83	8.88	8.69	8.83
1664	NASDAQ	OPK	Wed, Jan 22, 2014	8.89	9.15	8.75	8.91
1663	NASDAQ	OPK	Tue, Jan 21, 2014	8.76	8.90	8.63	8.89
1662	NASDAQ	OPK	Fri, Jan 17, 2014	8.90	8.90	8.65	8.72
1661	NASDAQ	OPK	Thu, Jan 16, 2014	8.88	8.89	8.67	8.80
1660	NASDAQ	OPK	Wed, Jan 15, 2014	9.05	9.15	8.73	8.85
1659	NASDAQ	OPK	Tue, Jan 14, 2014	8.92	9.07	8.77	9.00
1658	NASDAQ	OPK	Mon, Jan 13, 2014	8.62	9.19	8.62	8.80
1657	NASDAQ	OPK	Fri, Jan 10, 2014	8.55	8.65	8.37	8.63
1656	NASDAQ	OPK	Thu, Jan 9, 2014	8.46	8.58	8.39	8.43
1655	NASDAQ	OPK	Wed, Jan 8, 2014	8.37	8.57	8.28	8.48
1654	NASDAQ	OPK	Tue, Jan 7, 2014	8.44	8.56	8.34	8.35
1653	NASDAQ	OPK	Mon, Jan 6, 2014	8.54	8.58	8.30	8.36
1652	NASDAQ	OPK	Fri, Jan 3, 2014	8.42	8.65	8.42	8.58
1651	NASDAQ	OPK	Thu, Jan 2, 2014	8.31	8.50	8.18	8.41
1650	NASDAQ	OPK	Tue, Dec 31, 2013	8.52	8.52	8.40	8.44
1649	NASDAQ	OPK	Mon, Dec 30, 2013	8.57	8.59	8.35	8.47
1648	NASDAQ	OPK	Fri, Dec 27, 2013	8.80	8.84	8.51	8.58
1647	NASDAQ	OPK	Thu, Dec 26, 2013	8.93	8.99	8.73	8.80
1646	NASDAQ	OPK	Tue, Dec 24, 2013	8.89	9.05	8.85	9.04
1645	NASDAQ	OPK	Mon, Dec 23, 2013	9.19	9.20	8.81	8.97
1644	NASDAQ	OPK	Fri, Dec 20, 2013	8.82	9.14	8.77	9.03
1643	NASDAQ	OPK	Thu, Dec 19, 2013	8.82	8.97	8.71	8.81
1642	NASDAQ	OPK	Wed, Dec 18, 2013	8.52	8.92	8.34	8.86
1641	NASDAQ	OPK	Tue, Dec 17, 2013	8.82	8.89	8.17	8.40
1640	NASDAQ	OPK	Mon, Dec 16, 2013	9.48	9.50	8.74	9.09
1639	NASDAQ	OPK	Fri, Dec 13, 2013	9.47	9.52	8.34	8.97
1638	NASDAQ	OPK	Thu, Dec 12, 2013	10.10	10.15	9.42	9.42
1637	NASDAQ	OPK	Wed, Dec 11, 2013	11.05	11.09	9.45	9.81
1636	NASDAQ	OPK	Tue, Dec 10, 2013	11.53	11.62	11.26	11.50
1635	NASDAQ	OPK	Mon, Dec 9, 2013	11.43	11.64	11.01	11.63
1634	NASDAQ	OPK	Fri, Dec 6, 2013	10.76	11.14	10.46	11.05
1633	NASDAQ	OPK	Thu, Dec 5, 2013	10.59	10.75	10.53	10.55
1632	NASDAQ	OPK	Wed, Dec 4, 2013	10.52	10.64	10.34	10.53
1631	NASDAQ	OPK	Tue, Dec 3, 2013	10.65	10.67	10.27	10.46
1630	NASDAQ	OPK	Mon, Dec 2, 2013	10.71	10.73	10.60	10.66
1629	NASDAQ	OPK	Fri, Nov 29, 2013	10.49	10.60	10.41	10.54
1628	NASDAQ	OPK	Wed, Nov 27, 2013	10.69	10.69	10.21	10.36
1627	NASDAQ	OPK	Tue, Nov 26, 2013	10.00	10.50	9.89	10.39
1626	NASDAQ	OPK	Mon, Nov 25, 2013	10.04	10.35	9.86	9.92
1625	NASDAQ	OPK	Fri, Nov 22, 2013	9.84	10.20	9.72	9.99
1624	NASDAQ	OPK	Thu, Nov 21, 2013	10.32	10.92	9.62	9.94
1623	NASDAQ	OPK	Wed, Nov 20, 2013	9.58	10.40	9.55	10.29
1622	NASDAQ	OPK	Tue, Nov 19, 2013	9.57	9.69	9.36	9.55
1621	NASDAQ	OPK	Mon, Nov 18, 2013	10.15	10.15	9.59	9.60
1620	NASDAQ	OPK	Fri, Nov 15, 2013	10.06	10.18	9.96	10.05
1619	NASDAQ	OPK	Thu, Nov 14, 2013	10.28	10.33	10.03	10.13
1618	NASDAQ	OPK	Wed, Nov 13, 2013	10.15	10.23	9.92	10.22
1617	NASDAQ	OPK	Tue, Nov 12, 2013	10.27	10.31	10.05	10.17
1616	NASDAQ	OPK	Mon, Nov 11, 2013	10.35	10.72	10.18	10.29
1615	NASDAQ	OPK	Fri, Nov 8, 2013	10.02	10.44	10.00	10.31
1614	NASDAQ	OPK	Thu, Nov 7, 2013	10.36	10.47	10.02	10.04
1613	NASDAQ	OPK	Wed, Nov 6, 2013	10.80	10.92	10.08	10.31
1612	NASDAQ	OPK	Tue, Nov 5, 2013	10.65	10.95	10.49	10.72
1611	NASDAQ	OPK	Mon, Nov 4, 2013	10.06	10.80	10.05	10.75
1610	NASDAQ	OPK	Fri, Nov 1, 2013	9.95	10.13	9.80	10.02
1609	NASDAQ	OPK	Thu, Oct 31, 2013	9.95	10.18	9.78	10.02
1608	NASDAQ	OPK	Wed, Oct 30, 2013	10.48	10.64	9.86	9.94
1607	NASDAQ	OPK	Tue, Oct 29, 2013	10.73	10.73	10.30	10.39
1606	NASDAQ	OPK	Mon, Oct 28, 2013	10.77	10.79	10.58	10.73
1605	NASDAQ	OPK	Fri, Oct 25, 2013	10.91	10.98	10.60	10.74
1604	NASDAQ	OPK	Thu, Oct 24, 2013	10.94	11.00	10.76	10.90
1603	NASDAQ	OPK	Wed, Oct 23, 2013	11.19	11.20	10.66	10.90
1602	NASDAQ	OPK	Tue, Oct 22, 2013	10.95	11.28	10.80	11.10
1601	NASDAQ	OPK	Mon, Oct 21, 2013	11.40	11.40	10.30	10.68
1600	NASDAQ	OPK	Fri, Oct 18, 2013	12.44	12.47	11.32	11.60
1599	NASDAQ	OPK	Thu, Oct 17, 2013	12.35	12.46	12.05	12.35
1598	NASDAQ	OPK	Wed, Oct 16, 2013	12.23	12.95	11.75	12.27
1597	NASDAQ	OPK	Tue, Oct 15, 2013	11.04	12.84	11.04	12.28
1596	NASDAQ	OPK	Mon, Oct 14, 2013	10.00	10.95	9.97	10.91
1595	NASDAQ	OPK	Fri, Oct 11, 2013	9.99	10.13	9.81	10.07
1594	NASDAQ	OPK	Thu, Oct 10, 2013	9.69	10.02	9.66	9.99
1593	NASDAQ	OPK	Wed, Oct 9, 2013	9.63	9.63	9.23	9.51
1592	NASDAQ	OPK	Tue, Oct 8, 2013	10.00	10.01	9.41	9.51
1591	NASDAQ	OPK	Mon, Oct 7, 2013	9.95	10.31	9.85	9.95
1590	NASDAQ	OPK	Fri, Oct 4, 2013	9.80	10.00	9.68	9.97
1589	NASDAQ	OPK	Thu, Oct 3, 2013	9.62	10.22	9.50	9.79
1588	NASDAQ	OPK	Wed, Oct 2, 2013	9.24	9.63	9.15	9.49
1587	NASDAQ	OPK	Tue, Oct 1, 2013	8.82	9.18	8.80	9.14
1586	NASDAQ	OPK	Mon, Sep 30, 2013	8.67	8.82	8.61	8.81
1585	NASDAQ	OPK	Fri, Sep 27, 2013	8.71	8.72	8.60	8.66
1584	NASDAQ	OPK	Thu, Sep 26, 2013	8.75	8.88	8.68	8.76
1583	NASDAQ	OPK	Wed, Sep 25, 2013	8.75	8.85	8.64	8.73
1582	NASDAQ	OPK	Tue, Sep 24, 2013	8.49	8.85	8.45	8.73
1581	NASDAQ	OPK	Mon, Sep 23, 2013	8.35	8.49	8.28	8.49
1580	NASDAQ	OPK	Fri, Sep 20, 2013	8.45	8.45	8.26	8.38
1579	NASDAQ	OPK	Thu, Sep 19, 2013	8.47	8.49	8.26	8.40
1578	NASDAQ	OPK	Wed, Sep 18, 2013	8.47	8.48	8.26	8.48
1577	NASDAQ	OPK	Tue, Sep 17, 2013	8.45	8.56	8.45	8.50
1576	NASDAQ	OPK	Mon, Sep 16, 2013	8.59	8.69	8.48	8.51
1575	NASDAQ	OPK	Fri, Sep 13, 2013	8.43	8.55	8.36	8.54
1574	NASDAQ	OPK	Thu, Sep 12, 2013	8.43	8.50	8.34	8.44
1573	NASDAQ	OPK	Wed, Sep 11, 2013	8.61	8.63	8.47	8.48
1572	NASDAQ	OPK	Tue, Sep 10, 2013	8.65	8.70	8.47	8.59
1571	NASDAQ	OPK	Mon, Sep 9, 2013	8.63	8.65	8.45	8.59
1570	NASDAQ	OPK	Fri, Sep 6, 2013	8.45	8.58	8.32	8.49
1569	NASDAQ	OPK	Thu, Sep 5, 2013	8.58	8.67	8.36	8.46
1568	NASDAQ	OPK	Wed, Sep 4, 2013	9.15	9.20	8.56	8.60
1567	NASDAQ	OPK	Tue, Sep 3, 2013	9.09	9.27	8.85	9.19
1566	NASDAQ	OPK	Fri, Aug 30, 2013	8.45	10.00	8.22	9.24
1565	NASDAQ	OPK	Thu, Aug 29, 2013	8.52	8.55	8.03	8.49
1564	NASDAQ	OPK	Wed, Aug 28, 2013	8.48	8.76	8.46	8.58
1563	NASDAQ	OPK	Tue, Aug 27, 2013	8.73	8.76	8.41	8.50
1562	NASDAQ	OPK	Mon, Aug 26, 2013	8.57	9.02	8.52	8.77
1561	NASDAQ	OPK	Fri, Aug 23, 2013	8.65	8.68	8.45	8.50
1560	NASDAQ	OPK	Thu, Aug 22, 2013	8.45	8.63	8.39	8.56
1559	NASDAQ	OPK	Wed, Aug 21, 2013	8.76	8.87	8.32	8.42
1558	NASDAQ	OPK	Tue, Aug 20, 2013	8.41	8.62	8.28	8.56
1557	NASDAQ	OPK	Mon, Aug 19, 2013	7.92	8.30	7.92	8.19
1556	NASDAQ	OPK	Fri, Aug 16, 2013	7.81	8.06	7.81	7.92
1555	NASDAQ	OPK	Thu, Aug 15, 2013	7.84	8.00	7.80	7.85
1554	NASDAQ	OPK	Wed, Aug 14, 2013	7.89	7.94	7.75	7.88
1553	NASDAQ	OPK	Tue, Aug 13, 2013	7.87	8.00	7.66	7.74
1552	NASDAQ	OPK	Mon, Aug 12, 2013	7.45	7.77	7.39	7.77
1551	NASDAQ	OPK	Fri, Aug 9, 2013	7.51	7.60	7.43	7.49
1550	NASDAQ	OPK	Thu, Aug 8, 2013	7.48	7.60	7.43	7.49
1549	NASDAQ	OPK	Wed, Aug 7, 2013	7.41	7.47	7.33	7.44
1548	NASDAQ	OPK	Tue, Aug 6, 2013	7.45	7.52	7.32	7.42
1547	NASDAQ	OPK	Mon, Aug 5, 2013	7.52	7.59	7.44	7.46
1546	NASDAQ	OPK	Fri, Aug 2, 2013	7.49	7.56	7.48	7.52
1545	NASDAQ	OPK	Thu, Aug 1, 2013	7.53	7.55	7.42	7.53
1544	NASDAQ	OPK	Wed, Jul 31, 2013	7.54	7.55	7.44	7.45
1543	NASDAQ	OPK	Tue, Jul 30, 2013	7.61	7.63	7.48	7.50
1542	NASDAQ	OPK	Mon, Jul 29, 2013	7.68	7.69	7.58	7.61
1541	NASDAQ	OPK	Fri, Jul 26, 2013	7.64	7.70	7.58	7.68
1540	NASDAQ	OPK	Thu, Jul 25, 2013	7.57	7.64	7.51	7.64
1539	NASDAQ	OPK	Wed, Jul 24, 2013	7.75	7.77	7.47	7.57
1538	NASDAQ	OPK	Tue, Jul 23, 2013	7.77	7.78	7.66	7.72
1537	NASDAQ	OPK	Mon, Jul 22, 2013	7.80	7.80	7.65	7.72
1536	NASDAQ	OPK	Fri, Jul 19, 2013	7.72	7.77	7.60	7.72
1535	NASDAQ	OPK	Thu, Jul 18, 2013	7.54	7.74	7.53	7.67
1534	NASDAQ	OPK	Wed, Jul 17, 2013	7.44	7.58	7.44	7.48
1533	NASDAQ	OPK	Tue, Jul 16, 2013	7.42	7.44	7.30	7.44
1532	NASDAQ	OPK	Mon, Jul 15, 2013	7.50	7.50	7.36	7.39
1531	NASDAQ	OPK	Fri, Jul 12, 2013	7.32	7.46	7.25	7.46
1530	NASDAQ	OPK	Thu, Jul 11, 2013	7.31	7.33	7.23	7.31
1529	NASDAQ	OPK	Wed, Jul 10, 2013	7.15	7.27	7.14	7.22
1528	NASDAQ	OPK	Tue, Jul 9, 2013	7.35	7.35	7.15	7.21
1527	NASDAQ	OPK	Mon, Jul 8, 2013	7.31	7.34	7.23	7.31
1526	NASDAQ	OPK	Fri, Jul 5, 2013	7.28	7.29	7.13	7.25
1525	NASDAQ	OPK	Wed, Jul 3, 2013	7.29	7.39	7.16	7.18
1524	NASDAQ	OPK	Tue, Jul 2, 2013	7.42	7.47	7.23	7.28
1523	NASDAQ	OPK	Mon, Jul 1, 2013	7.29	7.48	7.24	7.40
1522	NASDAQ	OPK	Fri, Jun 28, 2013	7.18	7.23	7.07	7.10
1521	NASDAQ	OPK	Thu, Jun 27, 2013	7.07	7.18	6.99	7.16
1520	NASDAQ	OPK	Wed, Jun 26, 2013	6.95	7.08	6.92	6.99
1519	NASDAQ	OPK	Tue, Jun 25, 2013	6.99	7.01	6.75	6.94
1518	NASDAQ	OPK	Mon, Jun 24, 2013	6.97	7.02	6.87	6.92
1517	NASDAQ	OPK	Fri, Jun 21, 2013	7.02	7.11	7.00	7.02
1516	NASDAQ	OPK	Thu, Jun 20, 2013	7.04	7.08	6.91	6.98
1515	NASDAQ	OPK	Wed, Jun 19, 2013	7.18	7.20	7.05	7.06
1514	NASDAQ	OPK	Tue, Jun 18, 2013	7.19	7.29	7.10	7.14
1513	NASDAQ	OPK	Mon, Jun 17, 2013	6.90	7.10	6.83	7.07
1512	NASDAQ	OPK	Fri, Jun 14, 2013	6.82	6.89	6.75	6.83
1511	NASDAQ	OPK	Thu, Jun 13, 2013	6.66	6.80	6.61	6.80
1510	NASDAQ	OPK	Wed, Jun 12, 2013	6.62	6.75	6.60	6.68
1509	NASDAQ	OPK	Tue, Jun 11, 2013	6.50	6.61	6.43	6.58
1508	NASDAQ	OPK	Mon, Jun 10, 2013	6.62	6.62	6.44	6.54
1507	NASDAQ	OPK	Fri, Jun 7, 2013	6.62	6.66	6.47	6.50
1506	NASDAQ	OPK	Thu, Jun 6, 2013	6.32	6.55	6.23	6.55
1505	NASDAQ	OPK	Wed, Jun 5, 2013	6.37	6.45	6.14	6.17
1504	NASDAQ	OPK	Tue, Jun 4, 2013	6.62	6.63	6.36	6.39
1503	NASDAQ	OPK	Mon, Jun 3, 2013	6.60	6.65	6.44	6.57
1502	NASDAQ	OPK	Fri, May 31, 2013	6.70	6.72	6.58	6.61
1501	NASDAQ	OPK	Thu, May 30, 2013	6.73	6.82	6.69	6.72
1500	NASDAQ	OPK	Wed, May 29, 2013	6.87	6.87	6.67	6.72
1499	NASDAQ	OPK	Tue, May 28, 2013	7.02	7.02	6.82	6.88
1498	NASDAQ	OPK	Fri, May 24, 2013	6.96	6.96	6.84	6.93
1497	NASDAQ	OPK	Thu, May 23, 2013	6.80	7.04	6.72	6.97
1496	NASDAQ	OPK	Wed, May 22, 2013	6.92	7.10	6.83	6.89
1495	NASDAQ	OPK	Tue, May 21, 2013	7.05	7.11	6.92	6.94
1494	NASDAQ	OPK	Mon, May 20, 2013	7.17	7.18	6.99	7.00
1493	NASDAQ	OPK	Fri, May 17, 2013	7.05	7.16	7.00	7.16
1492	NASDAQ	OPK	Thu, May 16, 2013	7.18	7.18	6.99	7.01
1491	NASDAQ	OPK	Wed, May 15, 2013	6.97	7.18	6.96	7.13
1490	NASDAQ	OPK	Tue, May 14, 2013	6.87	6.99	6.87	6.96
1489	NASDAQ	OPK	Mon, May 13, 2013	6.95	6.95	6.75	6.90
1488	NASDAQ	OPK	Fri, May 10, 2013	6.85	6.94	6.80	6.92
1487	NASDAQ	OPK	Thu, May 9, 2013	6.63	6.94	6.62	6.81
1486	NASDAQ	OPK	Wed, May 8, 2013	6.73	6.78	6.65	6.69
1485	NASDAQ	OPK	Tue, May 7, 2013	6.75	6.79	6.71	6.76
1484	NASDAQ	OPK	Mon, May 6, 2013	6.76	6.78	6.60	6.70
1483	NASDAQ	OPK	Fri, May 3, 2013	6.61	6.79	6.61	6.67
1482	NASDAQ	OPK	Thu, May 2, 2013	6.40	6.65	6.40	6.54
1481	NASDAQ	OPK	Wed, May 1, 2013	6.65	6.70	6.27	6.41
1480	NASDAQ	OPK	Tue, Apr 30, 2013	6.88	6.90	6.55	6.66
1479	NASDAQ	OPK	Mon, Apr 29, 2013	6.92	7.00	6.83	6.86
1478	NASDAQ	OPK	Fri, Apr 26, 2013	7.06	7.07	6.89	6.92
1477	NASDAQ	OPK	Thu, Apr 25, 2013	6.91	7.07	6.88	7.04
1476	NASDAQ	OPK	Wed, Apr 24, 2013	6.85	7.15	6.77	6.96
1475	NASDAQ	OPK	Tue, Apr 23, 2013	7.16	7.20	6.96	7.06
1474	NASDAQ	OPK	Mon, Apr 22, 2013	7.06	7.10	6.98	7.10
1473	NASDAQ	OPK	Fri, Apr 19, 2013	6.97	7.09	6.96	7.02
1472	NASDAQ	OPK	Thu, Apr 18, 2013	7.05	7.08	6.91	6.95
1471	NASDAQ	OPK	Wed, Apr 17, 2013	7.14	7.16	6.92	7.02
1470	NASDAQ	OPK	Tue, Apr 16, 2013	7.16	7.20	7.02	7.13
1469	NASDAQ	OPK	Mon, Apr 15, 2013	7.13	7.13	6.92	6.94
1468	NASDAQ	OPK	Fri, Apr 12, 2013	7.19	7.22	7.05	7.17
1467	NASDAQ	OPK	Thu, Apr 11, 2013	7.12	7.33	7.10	7.19
1466	NASDAQ	OPK	Wed, Apr 10, 2013	6.95	7.10	6.86	7.10
1465	NASDAQ	OPK	Tue, Apr 9, 2013	7.14	7.20	6.80	6.95
1464	NASDAQ	OPK	Mon, Apr 8, 2013	7.27	7.34	7.17	7.22
1463	NASDAQ	OPK	Fri, Apr 5, 2013	7.06	7.23	7.01	7.17
1462	NASDAQ	OPK	Thu, Apr 4, 2013	7.00	7.30	6.90	7.29
1461	NASDAQ	OPK	Wed, Apr 3, 2013	7.45	7.47	6.65	7.00
1460	NASDAQ	OPK	Tue, Apr 2, 2013	7.56	7.60	7.33	7.40
1459	NASDAQ	OPK	Mon, Apr 1, 2013	7.63	7.65	7.36	7.55
1458	NASDAQ	OPK	Thu, Mar 28, 2013	7.64	7.70	7.58	7.63
1457	NASDAQ	OPK	Wed, Mar 27, 2013	7.58	7.64	7.54	7.62
1456	NASDAQ	OPK	Tue, Mar 26, 2013	7.65	7.69	7.57	7.65
1455	NASDAQ	OPK	Mon, Mar 25, 2013	7.61	7.66	7.44	7.64
1454	NASDAQ	OPK	Fri, Mar 22, 2013	7.39	7.66	7.36	7.63
1453	NASDAQ	OPK	Thu, Mar 21, 2013	7.55	7.59	7.21	7.35
1452	NASDAQ	OPK	Wed, Mar 20, 2013	7.68	7.71	7.53	7.56
1451	NASDAQ	OPK	Tue, Mar 19, 2013	7.67	7.70	7.40	7.52
1450	NASDAQ	OPK	Mon, Mar 18, 2013	7.70	7.77	7.58	7.61
1449	NASDAQ	OPK	Fri, Mar 15, 2013	7.60	7.83	7.52	7.83
1448	NASDAQ	OPK	Thu, Mar 14, 2013	7.48	7.57	7.43	7.54
1447	NASDAQ	OPK	Wed, Mar 13, 2013	7.50	7.52	7.35	7.51
1446	NASDAQ	OPK	Tue, Mar 12, 2013	7.49	7.53	7.43	7.49
1445	NASDAQ	OPK	Mon, Mar 11, 2013	7.51	7.59	7.42	7.48
1444	NASDAQ	OPK	Fri, Mar 8, 2013	7.45	7.54	7.27	7.48
1443	NASDAQ	OPK	Thu, Mar 7, 2013	7.37	7.49	7.26	7.39
1442	NASDAQ	OPK	Wed, Mar 6, 2013	7.34	7.39	7.25	7.32
1441	NASDAQ	OPK	Tue, Mar 5, 2013	7.25	7.40	7.10	7.30
1440	NASDAQ	OPK	Mon, Mar 4, 2013	7.05	7.20	6.95	7.16
1439	NASDAQ	OPK	Fri, Mar 1, 2013	6.96	7.09	6.85	6.99
1438	NASDAQ	OPK	Thu, Feb 28, 2013	7.02	7.10	6.93	6.94
1437	NASDAQ	OPK	Wed, Feb 27, 2013	7.10	7.15	6.99	7.03
1436	NASDAQ	OPK	Tue, Feb 26, 2013	7.10	7.17	6.80	7.15
1435	NASDAQ	OPK	Mon, Feb 25, 2013	7.07	7.35	7.00	7.00
1434	NASDAQ	OPK	Fri, Feb 22, 2013	6.70	7.10	6.70	7.03
1433	NASDAQ	OPK	Thu, Feb 21, 2013	6.65	6.77	6.60	6.68
1432	NASDAQ	OPK	Wed, Feb 20, 2013	6.77	6.82	6.52	6.63
1431	NASDAQ	OPK	Tue, Feb 19, 2013	6.81	6.84	6.70	6.78
1430	NASDAQ	OPK	Fri, Feb 15, 2013	6.85	6.86	6.69	6.73
1429	NASDAQ	OPK	Thu, Feb 14, 2013	6.83	6.87	6.68	6.81
1428	NASDAQ	OPK	Wed, Feb 13, 2013	6.68	6.74	6.61	6.73
1427	NASDAQ	OPK	Tue, Feb 12, 2013	6.75	6.83	6.63	6.66
1426	NASDAQ	OPK	Mon, Feb 11, 2013	6.48	6.74	6.38	6.72
1425	NASDAQ	OPK	Fri, Feb 8, 2013	6.84	6.90	6.08	6.49
1424	NASDAQ	OPK	Thu, Feb 7, 2013	6.92	6.99	6.77	6.81
1423	NASDAQ	OPK	Wed, Feb 6, 2013	6.95	6.97	6.70	6.89
1422	NASDAQ	OPK	Tue, Feb 5, 2013	7.03	7.11	6.96	6.98
1421	NASDAQ	OPK	Mon, Feb 4, 2013	6.81	7.09	6.70	6.99
1420	NASDAQ	OPK	Fri, Feb 1, 2013	6.54	6.76	6.47	6.73
1419	NASDAQ	OPK	Thu, Jan 31, 2013	6.46	6.62	6.41	6.42
1418	NASDAQ	OPK	Wed, Jan 30, 2013	6.81	6.88	6.44	6.47
1417	NASDAQ	OPK	Tue, Jan 29, 2013	7.05	7.22	6.66	6.75
1416	NASDAQ	OPK	Mon, Jan 28, 2013	6.23	6.70	6.13	6.60
1415	NASDAQ	OPK	Fri, Jan 25, 2013	6.06	6.24	5.99	6.20
1414	NASDAQ	OPK	Thu, Jan 24, 2013	6.19	6.28	5.87	5.89
1413	NASDAQ	OPK	Wed, Jan 23, 2013	6.44	6.57	6.31	6.32
1412	NASDAQ	OPK	Tue, Jan 22, 2013	6.08	6.35	6.04	6.34
1411	NASDAQ	OPK	Fri, Jan 18, 2013	6.02	6.15	5.98	6.05
1410	NASDAQ	OPK	Thu, Jan 17, 2013	6.08	6.19	5.93	6.00
1409	NASDAQ	OPK	Wed, Jan 16, 2013	5.76	6.12	5.70	6.00
1408	NASDAQ	OPK	Tue, Jan 15, 2013	5.68	5.78	5.51	5.71
1407	NASDAQ	OPK	Mon, Jan 14, 2013	5.32	5.78	5.30	5.71
1406	NASDAQ	OPK	Fri, Jan 11, 2013	5.29	5.40	5.22	5.38
1405	NASDAQ	OPK	Thu, Jan 10, 2013	5.24	5.35	5.18	5.31
1404	NASDAQ	OPK	Wed, Jan 9, 2013	5.36	5.42	5.08	5.18
1403	NASDAQ	OPK	Tue, Jan 8, 2013	5.31	5.42	5.27	5.30
1402	NASDAQ	OPK	Mon, Jan 7, 2013	5.16	5.32	5.15	5.31
1401	NASDAQ	OPK	Fri, Jan 4, 2013	5.04	5.24	5.02	5.16
1400	NASDAQ	OPK	Thu, Jan 3, 2013	5.01	5.07	4.93	5.00
1399	NASDAQ	OPK	Wed, Jan 2, 2013	4.86	5.01	4.83	5.00
1398	NASDAQ	OPK	Mon, Dec 31, 2012	4.75	4.81	4.65	4.81
1397	NASDAQ	OPK	Fri, Dec 28, 2012	4.73	4.78	4.72	4.73
1396	NASDAQ	OPK	Thu, Dec 27, 2012	4.71	4.75	4.64	4.74
1395	NASDAQ	OPK	Wed, Dec 26, 2012	4.64	4.75	4.60	4.68
1394	NASDAQ	OPK	Mon, Dec 24, 2012	4.65	4.67	4.59	4.64
1393	NASDAQ	OPK	Fri, Dec 21, 2012	4.68	4.74	4.58	4.67
1392	NASDAQ	OPK	Thu, Dec 20, 2012	4.79	4.79	4.69	4.71
1391	NASDAQ	OPK	Wed, Dec 19, 2012	4.71	4.84	4.68	4.76
1390	NASDAQ	OPK	Tue, Dec 18, 2012	4.64	4.71	4.63	4.71
1389	NASDAQ	OPK	Mon, Dec 17, 2012	4.60	4.65	4.55	4.65
1388	NASDAQ	OPK	Fri, Dec 14, 2012	4.56	4.63	4.52	4.62
1387	NASDAQ	OPK	Thu, Dec 13, 2012	4.53	4.61	4.48	4.58
1386	NASDAQ	OPK	Wed, Dec 12, 2012	4.52	4.55	4.50	4.54
1385	NASDAQ	OPK	Tue, Dec 11, 2012	4.44	4.52	4.44	4.50
1384	NASDAQ	OPK	Mon, Dec 10, 2012	4.37	4.45	4.35	4.45
1383	NASDAQ	OPK	Fri, Dec 7, 2012	4.37	4.39	4.32	4.38
1382	NASDAQ	OPK	Thu, Dec 6, 2012	4.38	4.39	4.32	4.35
1381	NASDAQ	OPK	Wed, Dec 5, 2012	4.40	4.41	4.35	4.39
1380	NASDAQ	OPK	Tue, Dec 4, 2012	4.42	4.43	4.35	4.40
1379	NASDAQ	OPK	Mon, Dec 3, 2012	4.40	4.45	4.35	4.41
1378	NASDAQ	OPK	Fri, Nov 30, 2012	4.45	4.49	4.38	4.38
1377	NASDAQ	OPK	Thu, Nov 29, 2012	4.46	4.51	4.41	4.47
1376	NASDAQ	OPK	Wed, Nov 28, 2012	4.46	4.46	4.36	4.43
1375	NASDAQ	OPK	Tue, Nov 27, 2012	4.44	4.47	4.41	4.47
1374	NASDAQ	OPK	Mon, Nov 26, 2012	4.47	4.47	4.37	4.44
1373	NASDAQ	OPK	Fri, Nov 23, 2012	4.43	4.49	4.43	4.49
1372	NASDAQ	OPK	Wed, Nov 21, 2012	4.49	4.49	4.41	4.45
1371	NASDAQ	OPK	Tue, Nov 20, 2012	4.45	4.49	4.39	4.48
1370	NASDAQ	OPK	Mon, Nov 19, 2012	4.42	4.49	4.37	4.44
1369	NASDAQ	OPK	Fri, Nov 16, 2012	4.43	4.45	4.34	4.38
1368	NASDAQ	OPK	Thu, Nov 15, 2012	4.36	4.46	4.34	4.43
1367	NASDAQ	OPK	Wed, Nov 14, 2012	4.51	4.53	4.34	4.36
1366	NASDAQ	OPK	Tue, Nov 13, 2012	4.43	4.53	4.40	4.51
1365	NASDAQ	OPK	Mon, Nov 12, 2012	4.51	4.59	4.37	4.44
1364	NASDAQ	OPK	Fri, Nov 9, 2012	4.50	4.62	4.46	4.50
1363	NASDAQ	OPK	Thu, Nov 8, 2012	4.60	4.74	4.40	4.49
1362	NASDAQ	OPK	Wed, Nov 7, 2012	4.24	4.40	4.22	4.38
1361	NASDAQ	OPK	Tue, Nov 6, 2012	4.29	4.30	4.20	4.26
1360	NASDAQ	OPK	Mon, Nov 5, 2012	4.25	4.29	4.20	4.23
1359	NASDAQ	OPK	Fri, Nov 2, 2012	4.32	4.34	4.22	4.26
1358	NASDAQ	OPK	Thu, Nov 1, 2012	4.30	4.33	4.24	4.32
1357	NASDAQ	OPK	Wed, Oct 31, 2012	4.32	4.35	4.21	4.28
1356	NASDAQ	OPK	Fri, Oct 26, 2012	4.42	4.46	4.30	4.34
1355	NASDAQ	OPK	Thu, Oct 25, 2012	4.49	4.54	4.40	4.43
1354	NASDAQ	OPK	Wed, Oct 24, 2012	4.51	4.57	4.46	4.48
1353	NASDAQ	OPK	Tue, Oct 23, 2012	4.44	4.50	4.40	4.49
1352	NASDAQ	OPK	Mon, Oct 22, 2012	4.47	4.53	4.38	4.47
1351	NASDAQ	OPK	Fri, Oct 19, 2012	4.71	4.72	4.39	4.42
1350	NASDAQ	OPK	Thu, Oct 18, 2012	4.55	4.78	4.48	4.69
1349	NASDAQ	OPK	Wed, Oct 17, 2012	4.37	4.56	4.36	4.55
1348	NASDAQ	OPK	Tue, Oct 16, 2012	4.35	4.40	4.32	4.38
1347	NASDAQ	OPK	Mon, Oct 15, 2012	4.36	4.40	4.32	4.34
1346	NASDAQ	OPK	Fri, Oct 12, 2012	4.29	4.36	4.26	4.36
1345	NASDAQ	OPK	Thu, Oct 11, 2012	4.31	4.38	4.22	4.25
1344	NASDAQ	OPK	Wed, Oct 10, 2012	4.33	4.36	4.27	4.29
1343	NASDAQ	OPK	Tue, Oct 9, 2012	4.35	4.43	4.29	4.31
1342	NASDAQ	OPK	Mon, Oct 8, 2012	4.50	4.50	4.38	4.38
1341	NASDAQ	OPK	Fri, Oct 5, 2012	4.47	4.54	4.45	4.50
1340	NASDAQ	OPK	Thu, Oct 4, 2012	4.43	4.47	4.34	4.44
1339	NASDAQ	OPK	Wed, Oct 3, 2012	4.18	4.45	4.18	4.39
1338	NASDAQ	OPK	Tue, Oct 2, 2012	4.17	4.22	4.13	4.18
1337	NASDAQ	OPK	Mon, Oct 1, 2012	4.18	4.25	4.10	4.16
1336	NASDAQ	OPK	Fri, Sep 28, 2012	4.16	4.23	4.15	4.18
1335	NASDAQ	OPK	Thu, Sep 27, 2012	4.15	4.23	4.11	4.18
1334	NASDAQ	OPK	Wed, Sep 26, 2012	4.15	4.18	4.05	4.14
1333	NASDAQ	OPK	Tue, Sep 25, 2012	4.12	4.24	4.12	4.13
1332	NASDAQ	OPK	Mon, Sep 24, 2012	4.24	4.26	4.09	4.11
1331	NASDAQ	OPK	Fri, Sep 21, 2012	4.29	4.32	4.16	4.28
1330	NASDAQ	OPK	Thu, Sep 20, 2012	4.39	4.40	4.24	4.28
1329	NASDAQ	OPK	Wed, Sep 19, 2012	4.44	4.45	4.38	4.40
1328	NASDAQ	OPK	Tue, Sep 18, 2012	4.41	4.45	4.40	4.44
1327	NASDAQ	OPK	Mon, Sep 17, 2012	4.44	4.45	4.37	4.43
1326	NASDAQ	OPK	Fri, Sep 14, 2012	4.45	4.59	4.40	4.45
1325	NASDAQ	OPK	Thu, Sep 13, 2012	4.37	4.46	4.28	4.45
1324	NASDAQ	OPK	Wed, Sep 12, 2012	4.41	4.43	4.35	4.37
1323	NASDAQ	OPK	Tue, Sep 11, 2012	4.37	4.44	4.32	4.40
1322	NASDAQ	OPK	Mon, Sep 10, 2012	4.51	4.52	4.35	4.38
1321	NASDAQ	OPK	Fri, Sep 7, 2012	4.50	4.52	4.44	4.50
1320	NASDAQ	OPK	Thu, Sep 6, 2012	4.51	4.53	4.48	4.50
1319	NASDAQ	OPK	Wed, Sep 5, 2012	4.49	4.52	4.47	4.47
1318	NASDAQ	OPK	Tue, Sep 4, 2012	4.50	4.52	4.46	4.50
1317	NASDAQ	OPK	Fri, Aug 31, 2012	4.47	4.50	4.41	4.44
1316	NASDAQ	OPK	Thu, Aug 30, 2012	4.46	4.50	4.41	4.44
1315	NASDAQ	OPK	Wed, Aug 29, 2012	4.44	4.56	4.43	4.45
1314	NASDAQ	OPK	Tue, Aug 28, 2012	4.51	4.51	4.42	4.44
1313	NASDAQ	OPK	Mon, Aug 27, 2012	4.54	4.56	4.45	4.50
1312	NASDAQ	OPK	Fri, Aug 24, 2012	4.52	4.53	4.43	4.52
1311	NASDAQ	OPK	Thu, Aug 23, 2012	4.40	4.54	4.36	4.52
1310	NASDAQ	OPK	Wed, Aug 22, 2012	4.27	4.45	4.27	4.37
1309	NASDAQ	OPK	Tue, Aug 21, 2012	4.36	4.40	4.26	4.30
1308	NASDAQ	OPK	Mon, Aug 20, 2012	4.32	4.37	4.25	4.36
1307	NASDAQ	OPK	Fri, Aug 17, 2012	4.27	4.35	4.23	4.31
1306	NASDAQ	OPK	Thu, Aug 16, 2012	4.22	4.31	4.15	4.29
1305	NASDAQ	OPK	Wed, Aug 15, 2012	4.18	4.21	4.15	4.21
1304	NASDAQ	OPK	Tue, Aug 14, 2012	4.25	4.27	4.16	4.17
1303	NASDAQ	OPK	Mon, Aug 13, 2012	4.25	4.26	4.19	4.24
1302	NASDAQ	OPK	Fri, Aug 10, 2012	4.25	4.29	4.20	4.25
1301	NASDAQ	OPK	Thu, Aug 9, 2012	4.22	4.29	4.20	4.25
1300	NASDAQ	OPK	Wed, Aug 8, 2012	4.26	4.31	4.21	4.26
1299	NASDAQ	OPK	Tue, Aug 7, 2012	4.29	4.34	4.24	4.27
1298	NASDAQ	OPK	Mon, Aug 6, 2012	4.28	4.32	4.26	4.27
1297	NASDAQ	OPK	Fri, Aug 3, 2012	4.15	4.29	4.13	4.29
1296	NASDAQ	OPK	Thu, Aug 2, 2012	4.00	4.16	4.00	4.12
1295	NASDAQ	OPK	Wed, Aug 1, 2012	4.24	4.26	4.06	4.09
1294	NASDAQ	OPK	Tue, Jul 31, 2012	4.26	4.31	4.22	4.24
1293	NASDAQ	OPK	Mon, Jul 30, 2012	4.40	4.44	4.26	4.29
1292	NASDAQ	OPK	Fri, Jul 27, 2012	4.31	4.41	4.22	4.41
1291	NASDAQ	OPK	Thu, Jul 26, 2012	4.44	4.47	4.25	4.32
1290	NASDAQ	OPK	Wed, Jul 25, 2012	4.43	4.46	4.35	4.40
1289	NASDAQ	OPK	Tue, Jul 24, 2012	4.45	4.52	4.40	4.40
1288	NASDAQ	OPK	Mon, Jul 23, 2012	4.46	4.53	4.43	4.47
1287	NASDAQ	OPK	Fri, Jul 20, 2012	4.60	4.60	4.47	4.50
1286	NASDAQ	OPK	Thu, Jul 19, 2012	4.68	4.68	4.55	4.61
1285	NASDAQ	OPK	Wed, Jul 18, 2012	4.55	4.68	4.55	4.62
1284	NASDAQ	OPK	Tue, Jul 17, 2012	4.61	4.64	4.54	4.58
1283	NASDAQ	OPK	Mon, Jul 16, 2012	4.63	4.65	4.60	4.60
1282	NASDAQ	OPK	Fri, Jul 13, 2012	4.63	4.64	4.59	4.62
1281	NASDAQ	OPK	Thu, Jul 12, 2012	4.60	4.64	4.53	4.62
1280	NASDAQ	OPK	Wed, Jul 11, 2012	4.62	4.64	4.47	4.61
1279	NASDAQ	OPK	Tue, Jul 10, 2012	4.64	4.69	4.59	4.62
1278	NASDAQ	OPK	Mon, Jul 9, 2012	4.65	4.72	4.60	4.64
1277	NASDAQ	OPK	Fri, Jul 6, 2012	4.72	4.75	4.65	4.67
1276	NASDAQ	OPK	Thu, Jul 5, 2012	4.80	4.80	4.70	4.77
1275	NASDAQ	OPK	Tue, Jul 3, 2012	4.72	4.80	4.59	4.80
1274	NASDAQ	OPK	Mon, Jul 2, 2012	4.58	4.71	4.58	4.71
1273	NASDAQ	OPK	Fri, Jun 29, 2012	4.66	4.66	4.56	4.60
1272	NASDAQ	OPK	Thu, Jun 28, 2012	4.61	4.64	4.47	4.61
1271	NASDAQ	OPK	Wed, Jun 27, 2012	4.61	4.64	4.57	4.64
1270	NASDAQ	OPK	Tue, Jun 26, 2012	4.60	4.63	4.57	4.60
1269	NASDAQ	OPK	Mon, Jun 25, 2012	4.59	4.64	4.57	4.59
1268	NASDAQ	OPK	Fri, Jun 22, 2012	4.61	4.62	4.52	4.59
1267	NASDAQ	OPK	Thu, Jun 21, 2012	4.54	4.59	4.51	4.57
1266	NASDAQ	OPK	Wed, Jun 20, 2012	4.41	4.54	4.41	4.53
1265	NASDAQ	OPK	Tue, Jun 19, 2012	4.48	4.54	4.38	4.41
1264	NASDAQ	OPK	Mon, Jun 18, 2012	4.50	4.58	4.45	4.45
1263	NASDAQ	OPK	Fri, Jun 15, 2012	4.70	4.70	4.54	4.57
1262	NASDAQ	OPK	Thu, Jun 14, 2012	4.75	4.78	4.62	4.72
1261	NASDAQ	OPK	Wed, Jun 13, 2012	4.78	4.85	4.71	4.77
1260	NASDAQ	OPK	Tue, Jun 12, 2012	4.74	4.80	4.71	4.80
1259	NASDAQ	OPK	Mon, Jun 11, 2012	4.80	4.81	4.73	4.75
1258	NASDAQ	OPK	Fri, Jun 8, 2012	4.61	4.78	4.55	4.78
1257	NASDAQ	OPK	Thu, Jun 7, 2012	4.64	4.65	4.54	4.64
1256	NASDAQ	OPK	Wed, Jun 6, 2012	4.61	4.63	4.60	4.61
1255	NASDAQ	OPK	Tue, Jun 5, 2012	4.51	4.60	4.46	4.60
1254	NASDAQ	OPK	Mon, Jun 4, 2012	4.50	4.62	4.45	4.54
1253	NASDAQ	OPK	Fri, Jun 1, 2012	4.55	4.61	4.45	4.49
1252	NASDAQ	OPK	Thu, May 31, 2012	4.60	4.69	4.54	4.60
1251	NASDAQ	OPK	Wed, May 30, 2012	4.75	4.75	4.58	4.58
1250	NASDAQ	OPK	Tue, May 29, 2012	4.72	4.85	4.66	4.80
1249	NASDAQ	OPK	Fri, May 25, 2012	4.80	4.81	4.71	4.78
1248	NASDAQ	OPK	Thu, May 24, 2012	4.67	4.80	4.64	4.80
1247	NASDAQ	OPK	Wed, May 23, 2012	4.60	4.65	4.55	4.65
1246	NASDAQ	OPK	Tue, May 22, 2012	4.56	4.65	4.55	4.62
1245	NASDAQ	OPK	Mon, May 21, 2012	4.50	4.60	4.40	4.55
1244	NASDAQ	OPK	Fri, May 18, 2012	4.56	4.56	4.44	4.49
1243	NASDAQ	OPK	Thu, May 17, 2012	4.57	4.58	4.45	4.52
1242	NASDAQ	OPK	Wed, May 16, 2012	4.62	4.65	4.55	4.58
1241	NASDAQ	OPK	Tue, May 15, 2012	4.58	4.65	4.53	4.62
1240	NASDAQ	OPK	Mon, May 14, 2012	4.60	4.60	4.50	4.59
1239	NASDAQ	OPK	Fri, May 11, 2012	4.38	4.56	4.38	4.55
1238	NASDAQ	OPK	Thu, May 10, 2012	4.53	4.54	4.46	4.47
1237	NASDAQ	OPK	Wed, May 9, 2012	4.40	4.55	4.40	4.49
1236	NASDAQ	OPK	Tue, May 8, 2012	4.49	4.55	4.39	4.42
1235	NASDAQ	OPK	Mon, May 7, 2012	4.50	4.56	4.45	4.51
1234	NASDAQ	OPK	Fri, May 4, 2012	4.51	4.55	4.44	4.47
1233	NASDAQ	OPK	Thu, May 3, 2012	4.64	4.69	4.52	4.54
1232	NASDAQ	OPK	Wed, May 2, 2012	4.62	4.71	4.60	4.65
1231	NASDAQ	OPK	Tue, May 1, 2012	4.74	4.77	4.65	4.65
1230	NASDAQ	OPK	Mon, Apr 30, 2012	4.80	4.85	4.74	4.75
1229	NASDAQ	OPK	Fri, Apr 27, 2012	4.89	4.89	4.77	4.82
1228	NASDAQ	OPK	Thu, Apr 26, 2012	4.87	4.88	4.77	4.83
1227	NASDAQ	OPK	Wed, Apr 25, 2012	4.89	4.92	4.82	4.88
1226	NASDAQ	OPK	Tue, Apr 24, 2012	4.88	4.99	4.81	4.84
1225	NASDAQ	OPK	Mon, Apr 23, 2012	4.92	4.98	4.80	4.89
1224	NASDAQ	OPK	Fri, Apr 20, 2012	4.93	5.05	4.81	4.99
1223	NASDAQ	OPK	Thu, Apr 19, 2012	4.72	4.90	4.64	4.89
1222	NASDAQ	OPK	Wed, Apr 18, 2012	4.67	4.77	4.55	4.74
1221	NASDAQ	OPK	Tue, Apr 17, 2012	4.50	4.70	4.47	4.68
1220	NASDAQ	OPK	Mon, Apr 16, 2012	4.37	4.51	4.22	4.48
1219	NASDAQ	OPK	Fri, Apr 13, 2012	4.48	4.49	4.34	4.38
1218	NASDAQ	OPK	Thu, Apr 12, 2012	4.52	4.59	4.41	4.48
1217	NASDAQ	OPK	Wed, Apr 11, 2012	4.53	4.57	4.45	4.57
1216	NASDAQ	OPK	Tue, Apr 10, 2012	4.63	4.66	4.39	4.45
1215	NASDAQ	OPK	Mon, Apr 9, 2012	4.69	4.79	4.61	4.61
1214	NASDAQ	OPK	Thu, Apr 5, 2012	4.74	4.82	4.68	4.75
1213	NASDAQ	OPK	Wed, Apr 4, 2012	4.79	4.81	4.69	4.70
1212	NASDAQ	OPK	Tue, Apr 3, 2012	4.94	4.95	4.75	4.81
1211	NASDAQ	OPK	Mon, Apr 2, 2012	4.74	4.86	4.65	4.86
1210	NASDAQ	OPK	Fri, Mar 30, 2012	4.76	4.76	4.70	4.73
1209	NASDAQ	OPK	Thu, Mar 29, 2012	4.77	4.77	4.63	4.69
1208	NASDAQ	OPK	Wed, Mar 28, 2012	4.80	4.87	4.73	4.73
1207	NASDAQ	OPK	Tue, Mar 27, 2012	4.84	4.89	4.79	4.80
1206	NASDAQ	OPK	Mon, Mar 26, 2012	4.90	4.94	4.81	4.82
1205	NASDAQ	OPK	Fri, Mar 23, 2012	4.84	4.93	4.80	4.87
1204	NASDAQ	OPK	Thu, Mar 22, 2012	4.87	4.89	4.79	4.82
1203	NASDAQ	OPK	Wed, Mar 21, 2012	4.85	4.95	4.81	4.85
1202	NASDAQ	OPK	Tue, Mar 20, 2012	4.90	4.92	4.80	4.85
1201	NASDAQ	OPK	Mon, Mar 19, 2012	4.91	5.03	4.83	4.91
1200	NASDAQ	OPK	Fri, Mar 16, 2012	4.98	5.08	4.76	4.93
1199	NASDAQ	OPK	Thu, Mar 15, 2012	5.05	5.07	4.96	4.99
1198	NASDAQ	OPK	Wed, Mar 14, 2012	4.89	5.07	4.89	5.06
1197	NASDAQ	OPK	Tue, Mar 13, 2012	4.90	5.00	4.85	5.00
1196	NASDAQ	OPK	Mon, Mar 12, 2012	4.93	4.95	4.77	4.87
1195	NASDAQ	OPK	Fri, Mar 9, 2012	4.85	4.93	4.78	4.93
1194	NASDAQ	OPK	Thu, Mar 8, 2012	4.81	4.84	4.74	4.83
1193	NASDAQ	OPK	Wed, Mar 7, 2012	4.75	4.80	4.72	4.80
1192	NASDAQ	OPK	Tue, Mar 6, 2012	4.80	4.80	4.71	4.73
1191	NASDAQ	OPK	Mon, Mar 5, 2012	4.83	4.86	4.78	4.80
1190	NASDAQ	OPK	Fri, Mar 2, 2012	4.86	4.86	4.81	4.83
1189	NASDAQ	OPK	Thu, Mar 1, 2012	4.98	5.00	4.81	4.85
1188	NASDAQ	OPK	Wed, Feb 29, 2012	5.04	5.04	4.90	4.94
1187	NASDAQ	OPK	Tue, Feb 28, 2012	4.98	5.00	4.92	5.00
1186	NASDAQ	OPK	Mon, Feb 27, 2012	4.84	4.95	4.80	4.95
1185	NASDAQ	OPK	Fri, Feb 24, 2012	4.92	4.94	4.74	4.79
1184	NASDAQ	OPK	Thu, Feb 23, 2012	4.83	4.96	4.77	4.90
1183	NASDAQ	OPK	Wed, Feb 22, 2012	4.81	4.84	4.68	4.71
1182	NASDAQ	OPK	Tue, Feb 21, 2012	5.03	5.05	4.83	4.83
1181	NASDAQ	OPK	Fri, Feb 17, 2012	5.12	5.12	5.00	5.03
1180	NASDAQ	OPK	Thu, Feb 16, 2012	5.13	5.22	5.08	5.11
1179	NASDAQ	OPK	Wed, Feb 15, 2012	5.21	5.24	5.07	5.14
1178	NASDAQ	OPK	Tue, Feb 14, 2012	5.10	5.21	5.08	5.21
1177	NASDAQ	OPK	Mon, Feb 13, 2012	5.17	5.25	5.08	5.12
1176	NASDAQ	OPK	Fri, Feb 10, 2012	5.17	5.19	5.05	5.14
1175	NASDAQ	OPK	Thu, Feb 9, 2012	5.27	5.27	5.16	5.17
1174	NASDAQ	OPK	Wed, Feb 8, 2012	5.30	5.31	5.20	5.23
1173	NASDAQ	OPK	Tue, Feb 7, 2012	5.25	5.30	5.21	5.28
1172	NASDAQ	OPK	Mon, Feb 6, 2012	5.27	5.30	5.22	5.23
1171	NASDAQ	OPK	Fri, Feb 3, 2012	5.26	5.35	5.20	5.28
1170	NASDAQ	OPK	Thu, Feb 2, 2012	5.26	5.29	5.20	5.22
1169	NASDAQ	OPK	Wed, Feb 1, 2012	5.29	5.32	5.19	5.21
1168	NASDAQ	OPK	Tue, Jan 31, 2012	5.21	5.29	5.20	5.26
1167	NASDAQ	OPK	Mon, Jan 30, 2012	5.26	5.35	5.19	5.20
1166	NASDAQ	OPK	Fri, Jan 27, 2012	5.21	5.30	5.20	5.27
1165	NASDAQ	OPK	Thu, Jan 26, 2012	5.33	5.35	5.18	5.24
1164	NASDAQ	OPK	Wed, Jan 25, 2012	5.10	5.30	5.07	5.27
1163	NASDAQ	OPK	Tue, Jan 24, 2012	5.15	5.19	5.05	5.08
1162	NASDAQ	OPK	Mon, Jan 23, 2012	5.31	5.31	5.16	5.19
1161	NASDAQ	OPK	Fri, Jan 20, 2012	5.35	5.39	5.22	5.27
1160	NASDAQ	OPK	Thu, Jan 19, 2012	5.50	5.53	5.35	5.35
1159	NASDAQ	OPK	Wed, Jan 18, 2012	5.32	5.53	5.32	5.48
1158	NASDAQ	OPK	Tue, Jan 17, 2012	5.10	5.30	5.03	5.27
1157	NASDAQ	OPK	Fri, Jan 13, 2012	4.98	5.10	4.95	5.05
1156	NASDAQ	OPK	Thu, Jan 12, 2012	4.99	5.03	4.93	5.03
1155	NASDAQ	OPK	Wed, Jan 11, 2012	4.90	5.02	4.83	4.99
1154	NASDAQ	OPK	Tue, Jan 10, 2012	4.99	5.05	4.88	4.90
1153	NASDAQ	OPK	Mon, Jan 9, 2012	4.93	4.98	4.90	4.95
1152	NASDAQ	OPK	Fri, Jan 6, 2012	4.89	4.97	4.86	4.90
1151	NASDAQ	OPK	Thu, Jan 5, 2012	4.77	4.95	4.72	4.92
1150	NASDAQ	OPK	Wed, Jan 4, 2012	4.88	4.91	4.75	4.77
1149	NASDAQ	OPK	Tue, Jan 3, 2012	4.92	4.99	4.84	4.88
1148	NASDAQ	OPK	Fri, Dec 30, 2011	4.79	4.90	4.76	4.90
1147	NASDAQ	OPK	Thu, Dec 29, 2011	4.84	4.88	4.75	4.80
1146	NASDAQ	OPK	Wed, Dec 28, 2011	4.86	4.89	4.80	4.80
1145	NASDAQ	OPK	Tue, Dec 27, 2011	4.78	4.87	4.74	4.85
1144	NASDAQ	OPK	Fri, Dec 23, 2011	4.79	4.83	4.76	4.79
1143	NASDAQ	OPK	Thu, Dec 22, 2011	4.87	4.87	4.73	4.77
1142	NASDAQ	OPK	Wed, Dec 21, 2011	4.79	4.89	4.76	4.84
1141	NASDAQ	OPK	Tue, Dec 20, 2011	4.83	4.84	4.74	4.83
1140	NASDAQ	OPK	Mon, Dec 19, 2011	4.95	4.95	4.75	4.75
1139	NASDAQ	OPK	Fri, Dec 16, 2011	4.93	4.96	4.78	4.90
1138	NASDAQ	OPK	Thu, Dec 15, 2011	4.77	4.88	4.75	4.87
1137	NASDAQ	OPK	Wed, Dec 14, 2011	4.76	4.83	4.66	4.72
1136	NASDAQ	OPK	Tue, Dec 13, 2011	4.92	4.95	4.78	4.79
1135	NASDAQ	OPK	Mon, Dec 12, 2011	4.89	4.90	4.77	4.89
1134	NASDAQ	OPK	Fri, Dec 9, 2011	4.81	4.88	4.78	4.82
1133	NASDAQ	OPK	Thu, Dec 8, 2011	4.85	4.97	4.75	4.78
1132	NASDAQ	OPK	Wed, Dec 7, 2011	4.95	4.97	4.85	4.87
1131	NASDAQ	OPK	Tue, Dec 6, 2011	5.00	5.08	4.92	4.99
1130	NASDAQ	OPK	Mon, Dec 5, 2011	5.17	5.17	4.95	5.00
1129	NASDAQ	OPK	Fri, Dec 2, 2011	5.17	5.18	5.02	5.10
1128	NASDAQ	OPK	Thu, Dec 1, 2011	5.06	5.15	5.00	5.10
1127	NASDAQ	OPK	Wed, Nov 30, 2011	4.94	4.96	4.81	4.96
1126	NASDAQ	OPK	Tue, Nov 29, 2011	4.95	5.00	4.70	4.77
1125	NASDAQ	OPK	Mon, Nov 28, 2011	4.93	5.06	4.91	5.00
1124	NASDAQ	OPK	Fri, Nov 25, 2011	4.85	4.99	4.81	4.82
1123	NASDAQ	OPK	Wed, Nov 23, 2011	4.92	4.96	4.82	4.88
1122	NASDAQ	OPK	Tue, Nov 22, 2011	4.99	5.04	4.92	4.99
1121	NASDAQ	OPK	Mon, Nov 21, 2011	5.00	5.10	4.90	4.98
1120	NASDAQ	OPK	Fri, Nov 18, 2011	5.17	5.18	5.01	5.04
1119	NASDAQ	OPK	Thu, Nov 17, 2011	5.38	5.40	5.10	5.14
1118	NASDAQ	OPK	Wed, Nov 16, 2011	5.65	5.66	5.28	5.32
1117	NASDAQ	OPK	Tue, Nov 15, 2011	5.58	5.75	5.47	5.66
1116	NASDAQ	OPK	Mon, Nov 14, 2011	5.43	5.85	5.33	5.62
1115	NASDAQ	OPK	Fri, Nov 11, 2011	5.29	5.40	5.21	5.37
1114	NASDAQ	OPK	Thu, Nov 10, 2011	5.24	5.29	5.06	5.11
1113	NASDAQ	OPK	Wed, Nov 9, 2011	5.12	5.24	5.12	5.16
1112	NASDAQ	OPK	Tue, Nov 8, 2011	5.22	5.24	5.10	5.23
1111	NASDAQ	OPK	Mon, Nov 7, 2011	5.18	5.25	5.06	5.20
1110	NASDAQ	OPK	Fri, Nov 4, 2011	5.16	5.20	5.09	5.18
1109	NASDAQ	OPK	Thu, Nov 3, 2011	5.34	5.34	5.16	5.20
1108	NASDAQ	OPK	Wed, Nov 2, 2011	5.20	5.28	5.14	5.28
1107	NASDAQ	OPK	Tue, Nov 1, 2011	5.25	5.31	5.08	5.16
1106	NASDAQ	OPK	Mon, Oct 31, 2011	5.43	5.45	5.32	5.38
1105	NASDAQ	OPK	Fri, Oct 28, 2011	5.38	5.55	5.35	5.50
1104	NASDAQ	OPK	Thu, Oct 27, 2011	5.37	5.43	5.22	5.38
1103	NASDAQ	OPK	Wed, Oct 26, 2011	5.23	5.26	5.06	5.23
1102	NASDAQ	OPK	Tue, Oct 25, 2011	5.36	5.37	5.16	5.16
1101	NASDAQ	OPK	Mon, Oct 24, 2011	5.40	5.41	5.16	5.39
1100	NASDAQ	OPK	Fri, Oct 21, 2011	5.27	5.40	5.25	5.40
1099	NASDAQ	OPK	Thu, Oct 20, 2011	5.20	5.27	5.03	5.26
1098	NASDAQ	OPK	Wed, Oct 19, 2011	5.45	5.46	5.11	5.19
1097	NASDAQ	OPK	Tue, Oct 18, 2011	5.23	5.57	5.20	5.37
1096	NASDAQ	OPK	Mon, Oct 17, 2011	5.10	5.21	5.03	5.17
1095	NASDAQ	OPK	Fri, Oct 14, 2011	5.24	5.34	5.10	5.15
1094	NASDAQ	OPK	Thu, Oct 13, 2011	4.68	5.07	4.65	5.04
1093	NASDAQ	OPK	Wed, Oct 12, 2011	4.58	4.85	4.56	4.81
1092	NASDAQ	OPK	Tue, Oct 11, 2011	4.46	4.58	4.44	4.55
1091	NASDAQ	OPK	Mon, Oct 10, 2011	4.50	4.59	4.45	4.54
1090	NASDAQ	OPK	Fri, Oct 7, 2011	4.46	4.49	4.35	4.44
1089	NASDAQ	OPK	Thu, Oct 6, 2011	4.45	4.49	4.36	4.43
1088	NASDAQ	OPK	Wed, Oct 5, 2011	4.34	4.49	4.26	4.45
1087	NASDAQ	OPK	Tue, Oct 4, 2011	4.04	4.32	4.00	4.31
1086	NASDAQ	OPK	Mon, Oct 3, 2011	4.28	4.39	4.08	4.10
1085	NASDAQ	OPK	Fri, Sep 30, 2011	4.46	4.49	4.32	4.33
1084	NASDAQ	OPK	Thu, Sep 29, 2011	4.53	4.57	4.35	4.51
1083	NASDAQ	OPK	Wed, Sep 28, 2011	4.64	4.68	4.43	4.43
1082	NASDAQ	OPK	Tue, Sep 27, 2011	4.56	4.67	4.54	4.63
1081	NASDAQ	OPK	Mon, Sep 26, 2011	4.45	4.50	4.31	4.47
1080	NASDAQ	OPK	Fri, Sep 23, 2011	4.39	4.49	4.33	4.39
1079	NASDAQ	OPK	Thu, Sep 22, 2011	4.42	4.53	4.30	4.41
1078	NASDAQ	OPK	Wed, Sep 21, 2011	4.55	4.68	4.39	4.39
1077	NASDAQ	OPK	Tue, Sep 20, 2011	4.69	4.73	4.53	4.53
1076	NASDAQ	OPK	Mon, Sep 19, 2011	4.43	4.74	4.35	4.66
1075	NASDAQ	OPK	Fri, Sep 16, 2011	4.57	4.69	4.50	4.51
1074	NASDAQ	OPK	Thu, Sep 15, 2011	4.56	4.60	4.24	4.52
1073	NASDAQ	OPK	Wed, Sep 14, 2011	4.45	4.60	4.36	4.50
1072	NASDAQ	OPK	Tue, Sep 13, 2011	4.40	4.50	4.35	4.48
1071	NASDAQ	OPK	Mon, Sep 12, 2011	4.11	4.45	4.08	4.42
1070	NASDAQ	OPK	Fri, Sep 9, 2011	4.13	4.21	4.00	4.18
1069	NASDAQ	OPK	Thu, Sep 8, 2011	4.12	4.23	3.93	4.18
1068	NASDAQ	OPK	Wed, Sep 7, 2011	4.11	4.17	4.03	4.17
1067	NASDAQ	OPK	Tue, Sep 6, 2011	3.87	4.06	3.82	4.03
1066	NASDAQ	OPK	Fri, Sep 2, 2011	4.03	4.05	3.90	4.01
1065	NASDAQ	OPK	Thu, Sep 1, 2011	4.14	4.17	4.00	4.04
1064	NASDAQ	OPK	Wed, Aug 31, 2011	4.20	4.25	4.10	4.18
1063	NASDAQ	OPK	Tue, Aug 30, 2011	4.12	4.21	4.09	4.19
1062	NASDAQ	OPK	Mon, Aug 29, 2011	4.03	4.16	3.94	4.14
1061	NASDAQ	OPK	Fri, Aug 26, 2011	3.88	4.05	3.83	4.02
1060	NASDAQ	OPK	Thu, Aug 25, 2011	3.87	3.94	3.80	3.91
1059	NASDAQ	OPK	Wed, Aug 24, 2011	3.84	3.91	3.78	3.89
1058	NASDAQ	OPK	Tue, Aug 23, 2011	3.61	3.88	3.57	3.88
1057	NASDAQ	OPK	Mon, Aug 22, 2011	3.72	3.72	3.52	3.62
1056	NASDAQ	OPK	Fri, Aug 19, 2011	3.57	3.72	3.57	3.63
1055	NASDAQ	OPK	Thu, Aug 18, 2011	3.76	3.79	3.62	3.64
1054	NASDAQ	OPK	Wed, Aug 17, 2011	3.86	3.96	3.77	3.90
1053	NASDAQ	OPK	Tue, Aug 16, 2011	3.92	3.94	3.84	3.87
1052	NASDAQ	OPK	Mon, Aug 15, 2011	3.94	3.98	3.79	3.97
1051	NASDAQ	OPK	Fri, Aug 12, 2011	3.88	3.90	3.72	3.88
1050	NASDAQ	OPK	Thu, Aug 11, 2011	3.62	3.90	3.61	3.83
1049	NASDAQ	OPK	Wed, Aug 10, 2011	3.68	3.80	3.60	3.62
1048	NASDAQ	OPK	Tue, Aug 9, 2011	3.62	3.80	3.49	3.80
1047	NASDAQ	OPK	Mon, Aug 8, 2011	3.79	3.89	3.54	3.54
1046	NASDAQ	OPK	Fri, Aug 5, 2011	3.96	3.99	3.77	3.93
1045	NASDAQ	OPK	Thu, Aug 4, 2011	4.19	4.22	3.87	3.88
1044	NASDAQ	OPK	Wed, Aug 3, 2011	4.27	4.27	4.00	4.24
1043	NASDAQ	OPK	Tue, Aug 2, 2011	4.38	4.40	4.25	4.25
1042	NASDAQ	OPK	Mon, Aug 1, 2011	4.40	4.49	4.20	4.44
1041	NASDAQ	OPK	Fri, Jul 29, 2011	4.20	4.38	4.12	4.35
1040	NASDAQ	OPK	Thu, Jul 28, 2011	4.13	4.27	4.12	4.21
1039	NASDAQ	OPK	Wed, Jul 27, 2011	4.26	4.31	4.06	4.11
1038	NASDAQ	OPK	Tue, Jul 26, 2011	4.41	4.46	4.25	4.27
1037	NASDAQ	OPK	Mon, Jul 25, 2011	4.35	4.48	4.30	4.43
1036	NASDAQ	OPK	Fri, Jul 22, 2011	4.11	4.42	4.10	4.40
1035	NASDAQ	OPK	Thu, Jul 21, 2011	4.34	4.35	4.18	4.27
1034	NASDAQ	OPK	Wed, Jul 20, 2011	4.38	4.39	4.21	4.34
1033	NASDAQ	OPK	Tue, Jul 19, 2011	4.14	4.39	4.00	4.38
1032	NASDAQ	OPK	Mon, Jul 18, 2011	4.30	4.35	4.13	4.33
1031	NASDAQ	OPK	Fri, Jul 15, 2011	4.43	4.43	4.18	4.30
1030	NASDAQ	OPK	Thu, Jul 14, 2011	4.18	4.35	4.10	4.33
1029	NASDAQ	OPK	Wed, Jul 13, 2011	3.99	4.14	3.96	4.14
1028	NASDAQ	OPK	Tue, Jul 12, 2011	4.01	4.04	3.93	4.00
1027	NASDAQ	OPK	Mon, Jul 11, 2011	3.99	4.12	3.90	4.01
1026	NASDAQ	OPK	Fri, Jul 8, 2011	3.93	4.08	3.82	4.06
1025	NASDAQ	OPK	Thu, Jul 7, 2011	3.80	3.96	3.76	3.96
1024	NASDAQ	OPK	Wed, Jul 6, 2011	3.66	3.81	3.60	3.81
1023	NASDAQ	OPK	Tue, Jul 5, 2011	3.71	3.73	3.66	3.69
1022	NASDAQ	OPK	Fri, Jul 1, 2011	3.68	3.72	3.61	3.72
1021	NASDAQ	OPK	Thu, Jun 30, 2011	3.60	3.69	3.56	3.69
1020	NASDAQ	OPK	Wed, Jun 29, 2011	3.59	3.63	3.54	3.60
1019	NASDAQ	OPK	Tue, Jun 28, 2011	3.60	3.63	3.53	3.57
1018	NASDAQ	OPK	Mon, Jun 27, 2011	3.49	3.62	3.44	3.60
1017	NASDAQ	OPK	Fri, Jun 24, 2011	3.41	3.48	3.37	3.45
1016	NASDAQ	OPK	Thu, Jun 23, 2011	3.36	3.44	3.30	3.39
1015	NASDAQ	OPK	Wed, Jun 22, 2011	3.41	3.49	3.37	3.40
1014	NASDAQ	OPK	Tue, Jun 21, 2011	3.36	3.45	3.30	3.45
1013	NASDAQ	OPK	Mon, Jun 20, 2011	3.31	3.34	3.15	3.28
1012	NASDAQ	OPK	Fri, Jun 17, 2011	3.45	3.45	3.26	3.29
1011	NASDAQ	OPK	Thu, Jun 16, 2011	3.39	3.46	3.36	3.40
1010	NASDAQ	OPK	Wed, Jun 15, 2011	3.44	3.45	3.38	3.39
1009	NASDAQ	OPK	Tue, Jun 14, 2011	3.44	3.49	3.39	3.48
1008	NASDAQ	OPK	Mon, Jun 13, 2011	3.47	3.47	3.35	3.39
1007	NASDAQ	OPK	Fri, Jun 10, 2011	3.42	3.49	3.36	3.42
1006	NASDAQ	OPK	Thu, Jun 9, 2011	3.53	3.54	3.34	3.43
1005	NASDAQ	OPK	Wed, Jun 8, 2011	3.54	3.56	3.50	3.51
1004	NASDAQ	OPK	Tue, Jun 7, 2011	3.54	3.58	3.50	3.54
1003	NASDAQ	OPK	Mon, Jun 6, 2011	3.56	3.60	3.51	3.51
1002	NASDAQ	OPK	Fri, Jun 3, 2011	3.60	3.61	3.50	3.56
1001	NASDAQ	OPK	Thu, Jun 2, 2011	3.64	3.68	3.60	3.60
1000	NASDAQ	OPK	Wed, Jun 1, 2011	3.77	3.78	3.56	3.56
999	NASDAQ	OPK	Tue, May 31, 2011	3.77	3.79	3.66	3.76
998	NASDAQ	OPK	Fri, May 27, 2011	3.81	3.81	3.75	3.77
997	NASDAQ	OPK	Thu, May 26, 2011	3.76	3.80	3.71	3.80
996	NASDAQ	OPK	Wed, May 25, 2011	3.68	3.75	3.65	3.75
995	NASDAQ	OPK	Tue, May 24, 2011	3.75	3.77	3.70	3.70
994	NASDAQ	OPK	Mon, May 23, 2011	3.73	3.79	3.73	3.75
993	NASDAQ	OPK	Fri, May 20, 2011	3.80	3.82	3.75	3.75
992	NASDAQ	OPK	Thu, May 19, 2011	3.78	3.82	3.74	3.80
991	NASDAQ	OPK	Wed, May 18, 2011	3.69	3.78	3.66	3.75
990	NASDAQ	OPK	Tue, May 17, 2011	3.70	3.75	3.64	3.67
989	NASDAQ	OPK	Mon, May 16, 2011	3.72	3.76	3.65	3.65
988	NASDAQ	OPK	Fri, May 13, 2011	3.80	3.80	3.70	3.74
987	NASDAQ	OPK	Thu, May 12, 2011	3.78	3.83	3.71	3.80
986	NASDAQ	OPK	Wed, May 11, 2011	3.82	3.88	3.75	3.76
985	NASDAQ	OPK	Tue, May 10, 2011	3.83	3.86	3.77	3.85
984	NASDAQ	OPK	Mon, May 9, 2011	3.77	3.85	3.73	3.81
983	NASDAQ	OPK	Fri, May 6, 2011	3.75	3.80	3.72	3.75
982	NASDAQ	OPK	Thu, May 5, 2011	3.77	3.83	3.68	3.70
981	NASDAQ	OPK	Wed, May 4, 2011	3.84	3.90	3.76	3.76
980	NASDAQ	OPK	Tue, May 3, 2011	4.00	4.00	3.78	3.82
979	NASDAQ	OPK	Mon, May 2, 2011	3.98	4.12	3.90	3.91
978	NASDAQ	OPK	Fri, Apr 29, 2011	3.96	4.01	3.92	3.98
977	NASDAQ	OPK	Thu, Apr 28, 2011	4.01	4.02	3.91	3.96
976	NASDAQ	OPK	Wed, Apr 27, 2011	4.01	4.05	3.90	3.95
975	NASDAQ	OPK	Tue, Apr 26, 2011	3.81	4.04	3.80	4.00
974	NASDAQ	OPK	Mon, Apr 25, 2011	3.74	3.82	3.67	3.81
973	NASDAQ	OPK	Thu, Apr 21, 2011	3.85	3.85	3.71	3.75
972	NASDAQ	OPK	Wed, Apr 20, 2011	3.81	3.84	3.80	3.84
971	NASDAQ	OPK	Tue, Apr 19, 2011	3.84	3.85	3.73	3.81
970	NASDAQ	OPK	Mon, Apr 18, 2011	3.72	3.84	3.65	3.83
969	NASDAQ	OPK	Fri, Apr 15, 2011	3.68	3.75	3.65	3.74
968	NASDAQ	OPK	Thu, Apr 14, 2011	3.65	3.71	3.62	3.70
967	NASDAQ	OPK	Wed, Apr 13, 2011	3.69	3.74	3.62	3.65
966	NASDAQ	OPK	Tue, Apr 12, 2011	3.84	3.84	3.66	3.68
965	NASDAQ	OPK	Mon, Apr 11, 2011	3.76	3.76	3.67	3.70
964	NASDAQ	OPK	Fri, Apr 8, 2011	3.78	3.82	3.74	3.75
963	NASDAQ	OPK	Thu, Apr 7, 2011	3.79	3.83	3.74	3.80
962	NASDAQ	OPK	Wed, Apr 6, 2011	3.81	3.81	3.77	3.78
961	NASDAQ	OPK	Tue, Apr 5, 2011	3.79	3.84	3.76	3.78
960	NASDAQ	OPK	Mon, Apr 4, 2011	3.85	3.89	3.79	3.81
959	NASDAQ	OPK	Fri, Apr 1, 2011	3.79	3.80	3.70	3.76
958	NASDAQ	OPK	Thu, Mar 31, 2011	3.82	3.84	3.71	3.73
957	NASDAQ	OPK	Wed, Mar 30, 2011	3.84	3.84	3.76	3.82
956	NASDAQ	OPK	Tue, Mar 29, 2011	3.74	3.83	3.70	3.83
955	NASDAQ	OPK	Mon, Mar 28, 2011	3.86	3.87	3.70	3.75
954	NASDAQ	OPK	Fri, Mar 25, 2011	3.91	3.92	3.80	3.82
953	NASDAQ	OPK	Thu, Mar 24, 2011	3.86	3.91	3.81	3.89
952	NASDAQ	OPK	Wed, Mar 23, 2011	3.73	3.84	3.62	3.84
951	NASDAQ	OPK	Tue, Mar 22, 2011	3.70	3.75	3.58	3.73
950	NASDAQ	OPK	Mon, Mar 21, 2011	3.71	3.75	3.63	3.70
949	NASDAQ	OPK	Fri, Mar 18, 2011	3.72	3.72	3.60	3.67
948	NASDAQ	OPK	Thu, Mar 17, 2011	3.72	3.74	3.64	3.65
947	NASDAQ	OPK	Wed, Mar 16, 2011	3.67	3.79	3.60	3.64
946	NASDAQ	OPK	Tue, Mar 15, 2011	3.60	3.75	3.58	3.66
945	NASDAQ	OPK	Mon, Mar 14, 2011	3.70	3.80	3.60	3.79
944	NASDAQ	OPK	Fri, Mar 11, 2011	3.51	3.76	3.50	3.75
943	NASDAQ	OPK	Thu, Mar 10, 2011	3.57	3.65	3.44	3.53
942	NASDAQ	OPK	Wed, Mar 9, 2011	3.76	3.79	3.51	3.59
941	NASDAQ	OPK	Tue, Mar 8, 2011	3.70	3.95	3.59	3.84
940	NASDAQ	OPK	Mon, Mar 7, 2011	4.07	4.07	3.67	3.69
939	NASDAQ	OPK	Fri, Mar 4, 2011	4.23	4.26	3.91	3.97
938	NASDAQ	OPK	Thu, Mar 3, 2011	4.40	4.45	4.10	4.25
937	NASDAQ	OPK	Wed, Mar 2, 2011	4.74	4.76	4.58	4.60
936	NASDAQ	OPK	Tue, Mar 1, 2011	4.85	5.00	4.69	4.74
935	NASDAQ	OPK	Mon, Feb 28, 2011	4.63	4.90	4.58	4.83
934	NASDAQ	OPK	Fri, Feb 25, 2011	4.46	4.50	4.36	4.50
933	NASDAQ	OPK	Thu, Feb 24, 2011	4.40	4.47	4.32	4.44
932	NASDAQ	OPK	Wed, Feb 23, 2011	4.47	4.59	4.30	4.41
931	NASDAQ	OPK	Tue, Feb 22, 2011	4.57	4.67	4.30	4.42
930	NASDAQ	OPK	Fri, Feb 18, 2011	4.78	4.87	4.48	4.52
929	NASDAQ	OPK	Thu, Feb 17, 2011	4.79	4.91	4.66	4.74
928	NASDAQ	OPK	Wed, Feb 16, 2011	4.90	5.03	4.70	4.79
927	NASDAQ	OPK	Tue, Feb 15, 2011	4.52	4.95	4.40	4.89
926	NASDAQ	OPK	Mon, Feb 14, 2011	4.51	4.55	4.43	4.44
925	NASDAQ	OPK	Fri, Feb 11, 2011	4.44	4.54	4.10	4.54
924	NASDAQ	OPK	Thu, Feb 10, 2011	4.50	4.53	4.42	4.49
923	NASDAQ	OPK	Wed, Feb 9, 2011	4.23	4.52	4.21	4.51
922	NASDAQ	OPK	Tue, Feb 8, 2011	4.32	4.34	4.12	4.28
921	NASDAQ	OPK	Mon, Feb 7, 2011	4.01	4.40	3.94	4.24
920	NASDAQ	OPK	Fri, Feb 4, 2011	3.97	4.00	3.85	3.99
919	NASDAQ	OPK	Thu, Feb 3, 2011	3.96	3.98	3.80	3.98
918	NASDAQ	OPK	Wed, Feb 2, 2011	3.85	3.98	3.85	3.88
917	NASDAQ	OPK	Tue, Feb 1, 2011	3.93	3.98	3.90	3.92
916	NASDAQ	OPK	Mon, Jan 31, 2011	3.81	3.94	3.60	3.90
915	NASDAQ	OPK	Fri, Jan 28, 2011	4.18	4.18	3.85	3.85
914	NASDAQ	OPK	Thu, Jan 27, 2011	3.96	4.02	3.79	4.02
913	NASDAQ	OPK	Wed, Jan 26, 2011	3.86	4.15	3.80	3.95
912	NASDAQ	OPK	Tue, Jan 25, 2011	3.64	3.84	3.55	3.83
911	NASDAQ	OPK	Mon, Jan 24, 2011	3.55	3.74	3.46	3.65
910	NASDAQ	OPK	Fri, Jan 21, 2011	3.70	3.70	3.43	3.48
909	NASDAQ	OPK	Thu, Jan 20, 2011	3.56	3.70	3.56	3.64
908	NASDAQ	OPK	Wed, Jan 19, 2011	3.81	3.87	3.50	3.58
907	NASDAQ	OPK	Tue, Jan 18, 2011	4.15	4.15	3.81	3.85
906	NASDAQ	OPK	Fri, Jan 14, 2011	4.04	4.11	4.00	4.01
905	NASDAQ	OPK	Thu, Jan 13, 2011	4.08	4.08	4.01	4.03
904	NASDAQ	OPK	Wed, Jan 12, 2011	4.04	4.10	3.97	4.03
903	NASDAQ	OPK	Tue, Jan 11, 2011	4.15	4.16	3.99	4.01
902	NASDAQ	OPK	Mon, Jan 10, 2011	4.20	4.20	4.05	4.09
901	NASDAQ	OPK	Fri, Jan 7, 2011	3.99	4.10	3.90	3.98
900	NASDAQ	OPK	Thu, Jan 6, 2011	3.88	4.02	3.80	3.96
899	NASDAQ	OPK	Wed, Jan 5, 2011	3.86	3.90	3.83	3.87
898	NASDAQ	OPK	Tue, Jan 4, 2011	3.91	4.03	3.83	3.88
897	NASDAQ	OPK	Mon, Jan 3, 2011	3.69	3.96	3.65	3.93
896	NASDAQ	OPK	Fri, Dec 31, 2010	3.70	3.75	3.61	3.67
895	NASDAQ	OPK	Thu, Dec 30, 2010	3.74	3.82	3.70	3.71
894	NASDAQ	OPK	Wed, Dec 29, 2010	3.77	3.80	3.70	3.73
893	NASDAQ	OPK	Tue, Dec 28, 2010	3.79	3.80	3.63	3.68
892	NASDAQ	OPK	Mon, Dec 27, 2010	3.80	3.84	3.73	3.77
891	NASDAQ	OPK	Thu, Dec 23, 2010	3.85	3.90	3.70	3.78
890	NASDAQ	OPK	Wed, Dec 22, 2010	3.85	3.91	3.80	3.84
889	NASDAQ	OPK	Tue, Dec 21, 2010	3.90	3.99	3.80	3.85
888	NASDAQ	OPK	Mon, Dec 20, 2010	3.79	3.90	3.69	3.88
887	NASDAQ	OPK	Fri, Dec 17, 2010	3.73	3.83	3.62	3.81
886	NASDAQ	OPK	Thu, Dec 16, 2010	3.64	3.78	3.63	3.74
885	NASDAQ	OPK	Wed, Dec 15, 2010	3.71	3.84	3.65	3.70
884	NASDAQ	OPK	Tue, Dec 14, 2010	3.66	3.70	3.59	3.70
883	NASDAQ	OPK	Mon, Dec 13, 2010	3.60	3.67	3.48	3.58
882	NASDAQ	OPK	Fri, Dec 10, 2010	3.45	3.83	3.43	3.58
881	NASDAQ	OPK	Thu, Dec 9, 2010	3.38	3.49	3.30	3.46
880	NASDAQ	OPK	Wed, Dec 8, 2010	3.19	3.35	3.17	3.30
879	NASDAQ	OPK	Tue, Dec 7, 2010	3.14	3.22	3.06	3.17
878	NASDAQ	OPK	Mon, Dec 6, 2010	3.09	3.15	3.09	3.15
877	NASDAQ	OPK	Fri, Dec 3, 2010	3.09	3.12	3.04	3.11
876	NASDAQ	OPK	Thu, Dec 2, 2010	2.99	3.12	2.99	3.10
875	NASDAQ	OPK	Wed, Dec 1, 2010	3.06	3.14	3.00	3.12
874	NASDAQ	OPK	Tue, Nov 30, 2010	3.09	3.12	2.97	3.02
873	NASDAQ	OPK	Mon, Nov 29, 2010	3.16	3.18	3.07	3.14
872	NASDAQ	OPK	Fri, Nov 26, 2010	3.08	3.22	3.01	3.17
871	NASDAQ	OPK	Wed, Nov 24, 2010	2.99	3.14	2.96	3.11
870	NASDAQ	OPK	Tue, Nov 23, 2010	2.88	2.95	2.88	2.94
869	NASDAQ	OPK	Mon, Nov 22, 2010	2.87	2.95	2.86	2.92
868	NASDAQ	OPK	Fri, Nov 19, 2010	2.90	2.90	2.86	2.89
867	NASDAQ	OPK	Thu, Nov 18, 2010	2.88	2.95	2.86	2.91
866	NASDAQ	OPK	Wed, Nov 17, 2010	2.91	3.00	2.82	2.84
865	NASDAQ	OPK	Tue, Nov 16, 2010	2.89	2.99	2.80	2.91
864	NASDAQ	OPK	Mon, Nov 15, 2010	2.90	3.03	2.80	2.91
863	NASDAQ	OPK	Fri, Nov 12, 2010	2.95	3.02	2.86	2.87
862	NASDAQ	OPK	Thu, Nov 11, 2010	3.04	3.04	2.96	2.98
861	NASDAQ	OPK	Wed, Nov 10, 2010	3.00	3.05	2.97	3.04
860	NASDAQ	OPK	Tue, Nov 9, 2010	3.02	3.16	2.92	2.96
859	NASDAQ	OPK	Mon, Nov 8, 2010	3.00	3.08	2.89	3.02
858	NASDAQ	OPK	Fri, Nov 5, 2010	3.02	3.02	2.90	2.99
857	NASDAQ	OPK	Thu, Nov 4, 2010	2.86	3.13	2.86	3.03
856	NASDAQ	OPK	Wed, Nov 3, 2010	2.78	2.93	2.70	2.90
855	NASDAQ	OPK	Tue, Nov 2, 2010	2.75	2.78	2.70	2.78
854	NASDAQ	OPK	Mon, Nov 1, 2010	2.77	2.77	2.64	2.72
853	NASDAQ	OPK	Fri, Oct 29, 2010	2.73	2.78	2.73	2.76
852	NASDAQ	OPK	Thu, Oct 28, 2010	2.75	2.77	2.63	2.75
851	NASDAQ	OPK	Wed, Oct 27, 2010	2.77	2.80	2.69	2.74
850	NASDAQ	OPK	Tue, Oct 26, 2010	2.75	2.80	2.75	2.78
849	NASDAQ	OPK	Mon, Oct 25, 2010	2.75	2.84	2.74	2.77
848	NASDAQ	OPK	Fri, Oct 22, 2010	2.73	2.75	2.65	2.74
847	NASDAQ	OPK	Thu, Oct 21, 2010	2.73	2.75	2.60	2.73
846	NASDAQ	OPK	Wed, Oct 20, 2010	2.62	2.79	2.61	2.72
845	NASDAQ	OPK	Tue, Oct 19, 2010	2.54	2.85	2.54	2.61
844	NASDAQ	OPK	Mon, Oct 18, 2010	2.52	2.61	2.41	2.61
843	NASDAQ	OPK	Fri, Oct 15, 2010	2.53	2.57	2.50	2.52
842	NASDAQ	OPK	Thu, Oct 14, 2010	2.49	2.54	2.49	2.52
841	NASDAQ	OPK	Wed, Oct 13, 2010	2.45	2.64	2.43	2.51
840	NASDAQ	OPK	Tue, Oct 12, 2010	2.41	2.45	2.36	2.45
839	NASDAQ	OPK	Mon, Oct 11, 2010	2.44	2.48	2.42	2.44
838	NASDAQ	OPK	Fri, Oct 8, 2010	2.29	2.49	2.29	2.46
837	NASDAQ	OPK	Thu, Oct 7, 2010	2.34	2.36	2.28	2.31
836	NASDAQ	OPK	Wed, Oct 6, 2010	2.33	2.37	2.26	2.34
835	NASDAQ	OPK	Tue, Oct 5, 2010	2.23	2.38	2.21	2.34
834	NASDAQ	OPK	Mon, Oct 4, 2010	2.28	2.28	2.21	2.23
833	NASDAQ	OPK	Fri, Oct 1, 2010	2.27	2.29	2.18	2.29
832	NASDAQ	OPK	Thu, Sep 30, 2010	2.25	2.26	2.17	2.24
831	NASDAQ	OPK	Wed, Sep 29, 2010	2.22	2.25	2.13	2.23
830	NASDAQ	OPK	Tue, Sep 28, 2010	2.18	2.25	2.15	2.22
829	NASDAQ	OPK	Mon, Sep 27, 2010	2.27	2.27	2.15	2.17
828	NASDAQ	OPK	Fri, Sep 24, 2010	2.37	2.37	2.23	2.28
827	NASDAQ	OPK	Thu, Sep 23, 2010	2.29	2.40	2.29	2.34
826	NASDAQ	OPK	Wed, Sep 22, 2010	2.39	2.39	2.29	2.31
825	NASDAQ	OPK	Tue, Sep 21, 2010	2.43	2.45	2.38	2.41
824	NASDAQ	OPK	Mon, Sep 20, 2010	2.27	2.43	2.05	2.43
823	NASDAQ	OPK	Fri, Sep 17, 2010	2.30	2.31	2.20	2.28
822	NASDAQ	OPK	Thu, Sep 16, 2010	2.23	2.31	2.22	2.26
821	NASDAQ	OPK	Wed, Sep 15, 2010	2.06	2.26	2.05	2.25
820	NASDAQ	OPK	Tue, Sep 14, 2010	2.09	2.12	2.02	2.09
819	NASDAQ	OPK	Mon, Sep 13, 2010	2.11	2.15	2.07	2.08
818	NASDAQ	OPK	Fri, Sep 10, 2010	2.10	2.10	2.07	2.09
817	NASDAQ	OPK	Thu, Sep 9, 2010	2.12	2.14	2.06	2.10
816	NASDAQ	OPK	Wed, Sep 8, 2010	2.08	2.12	2.03	2.10
815	NASDAQ	OPK	Tue, Sep 7, 2010	2.11	2.13	2.05	2.08
814	NASDAQ	OPK	Fri, Sep 3, 2010	2.16	2.16	2.10	2.14
813	NASDAQ	OPK	Thu, Sep 2, 2010	2.15	2.15	2.10	2.14
812	NASDAQ	OPK	Wed, Sep 1, 2010	2.10	2.15	2.08	2.14
811	NASDAQ	OPK	Tue, Aug 31, 2010	2.10	2.13	2.05	2.07
810	NASDAQ	OPK	Mon, Aug 30, 2010	2.17	2.19	2.10	2.10
809	NASDAQ	OPK	Fri, Aug 27, 2010	2.17	2.19	2.13	2.19
808	NASDAQ	OPK	Thu, Aug 26, 2010	2.17	2.20	2.14	2.15
807	NASDAQ	OPK	Wed, Aug 25, 2010	2.14	2.17	2.10	2.15
806	NASDAQ	OPK	Tue, Aug 24, 2010	2.17	2.20	2.11	2.12
805	NASDAQ	OPK	Mon, Aug 23, 2010	2.22	2.27	2.19	2.20
804	NASDAQ	OPK	Fri, Aug 20, 2010	2.22	2.24	2.17	2.20
803	NASDAQ	OPK	Thu, Aug 19, 2010	2.24	2.34	2.20	2.24
802	NASDAQ	OPK	Wed, Aug 18, 2010	2.36	2.36	2.23	2.26
801	NASDAQ	OPK	Tue, Aug 17, 2010	2.47	2.47	2.30	2.37
800	NASDAQ	OPK	Mon, Aug 16, 2010	2.16	2.40	2.15	2.40
799	NASDAQ	OPK	Fri, Aug 13, 2010	2.25	2.25	2.14	2.17
798	NASDAQ	OPK	Thu, Aug 12, 2010	2.23	2.38	2.22	2.26
797	NASDAQ	OPK	Wed, Aug 11, 2010	2.51	2.58	2.25	2.28
796	NASDAQ	OPK	Tue, Aug 10, 2010	2.57	2.60	2.50	2.53
795	NASDAQ	OPK	Mon, Aug 9, 2010	2.60	2.60	2.55	2.60
794	NASDAQ	OPK	Fri, Aug 6, 2010	2.63	2.63	2.46	2.54
793	NASDAQ	OPK	Thu, Aug 5, 2010	2.60	2.69	2.59	2.59
792	NASDAQ	OPK	Wed, Aug 4, 2010	2.56	2.65	2.54	2.60
791	NASDAQ	OPK	Tue, Aug 3, 2010	2.44	2.60	2.44	2.56
790	NASDAQ	OPK	Mon, Aug 2, 2010	2.49	2.52	2.42	2.49
789	NASDAQ	OPK	Fri, Jul 30, 2010	2.38	2.50	2.38	2.49
788	NASDAQ	OPK	Thu, Jul 29, 2010	2.43	2.54	2.38	2.45
787	NASDAQ	OPK	Wed, Jul 28, 2010	2.48	2.55	2.37	2.47
786	NASDAQ	OPK	Tue, Jul 27, 2010	2.41	2.55	2.37	2.54
785	NASDAQ	OPK	Mon, Jul 26, 2010	2.36	2.45	2.35	2.44
784	NASDAQ	OPK	Fri, Jul 23, 2010	2.34	2.44	2.34	2.37
783	NASDAQ	OPK	Thu, Jul 22, 2010	2.34	2.45	2.32	2.39
782	NASDAQ	OPK	Wed, Jul 21, 2010	2.34	2.41	2.30	2.36
781	NASDAQ	OPK	Tue, Jul 20, 2010	2.29	2.38	2.27	2.34
780	NASDAQ	OPK	Mon, Jul 19, 2010	2.30	2.39	2.26	2.39
779	NASDAQ	OPK	Fri, Jul 16, 2010	2.41	2.41	2.32	2.32
778	NASDAQ	OPK	Thu, Jul 15, 2010	2.40	2.48	2.39	2.41
777	NASDAQ	OPK	Wed, Jul 14, 2010	2.41	2.49	2.17	2.47
776	NASDAQ	OPK	Tue, Jul 13, 2010	2.37	2.49	2.37	2.49
775	NASDAQ	OPK	Mon, Jul 12, 2010	2.33	2.44	2.33	2.37
774	NASDAQ	OPK	Fri, Jul 9, 2010	2.27	2.40	2.27	2.40
773	NASDAQ	OPK	Thu, Jul 8, 2010	2.27	2.38	2.25	2.37
772	NASDAQ	OPK	Wed, Jul 7, 2010	2.18	2.32	2.18	2.31
771	NASDAQ	OPK	Tue, Jul 6, 2010	2.18	2.34	2.18	2.23
770	NASDAQ	OPK	Fri, Jul 2, 2010	2.12	2.25	2.11	2.20
769	NASDAQ	OPK	Thu, Jul 1, 2010	2.22	2.27	2.10	2.15
768	NASDAQ	OPK	Wed, Jun 30, 2010	2.16	2.35	2.11	2.26
767	NASDAQ	OPK	Tue, Jun 29, 2010	2.14	2.42	2.14	2.24
766	NASDAQ	OPK	Mon, Jun 28, 2010	2.45	2.45	2.24	2.29
765	NASDAQ	OPK	Fri, Jun 25, 2010	2.23	2.55	2.13	2.55
764	NASDAQ	OPK	Thu, Jun 24, 2010	2.02	2.22	2.02	2.20
763	NASDAQ	OPK	Wed, Jun 23, 2010	2.14	2.19	2.01	2.03
762	NASDAQ	OPK	Tue, Jun 22, 2010	2.13	2.18	2.12	2.17
761	NASDAQ	OPK	Mon, Jun 21, 2010	2.16	2.20	2.12	2.15
760	NASDAQ	OPK	Fri, Jun 18, 2010	2.09	2.19	2.09	2.19
759	NASDAQ	OPK	Thu, Jun 17, 2010	2.13	2.15	2.03	2.13
758	NASDAQ	OPK	Wed, Jun 16, 2010	2.08	2.16	2.08	2.12
757	NASDAQ	OPK	Tue, Jun 15, 2010	2.05	2.13	2.04	2.13
756	NASDAQ	OPK	Mon, Jun 14, 2010	2.05	2.09	1.99	2.07
755	NASDAQ	OPK	Fri, Jun 11, 2010	1.98	2.04	1.96	2.03
754	NASDAQ	OPK	Thu, Jun 10, 2010	1.90	2.01	1.90	2.01
753	NASDAQ	OPK	Wed, Jun 9, 2010	1.92	1.99	1.88	1.93
752	NASDAQ	OPK	Tue, Jun 8, 2010	1.90	1.96	1.89	1.91
751	NASDAQ	OPK	Mon, Jun 7, 2010	2.00	2.04	1.85	1.88
750	NASDAQ	OPK	Fri, Jun 4, 2010	2.00	2.04	1.97	1.97
749	NASDAQ	OPK	Thu, Jun 3, 2010	2.00	2.08	2.00	2.06
748	NASDAQ	OPK	Wed, Jun 2, 2010	2.01	2.06	1.85	2.06
747	NASDAQ	OPK	Tue, Jun 1, 2010	1.98	2.05	1.97	1.97
746	NASDAQ	OPK	Fri, May 28, 2010	2.04	2.04	1.98	1.98
745	NASDAQ	OPK	Thu, May 27, 2010	1.98	2.05	1.98	2.05
744	NASDAQ	OPK	Wed, May 26, 2010	1.80	2.05	1.80	1.96
743	NASDAQ	OPK	Tue, May 25, 2010	1.98	2.02	1.93	1.99
742	NASDAQ	OPK	Mon, May 24, 2010	2.03	2.06	1.99	2.03
741	NASDAQ	OPK	Fri, May 21, 2010	2.02	2.12	1.96	2.03
740	NASDAQ	OPK	Thu, May 20, 2010	2.02	2.12	1.97	1.98
739	NASDAQ	OPK	Wed, May 19, 2010	2.16	2.17	2.10	2.12
738	NASDAQ	OPK	Tue, May 18, 2010	2.17	2.20	2.14	2.16
737	NASDAQ	OPK	Mon, May 17, 2010	2.11	2.20	2.11	2.16
736	NASDAQ	OPK	Fri, May 14, 2010	2.16	2.16	2.06	2.11
735	NASDAQ	OPK	Thu, May 13, 2010	2.23	2.23	2.11	2.17
734	NASDAQ	OPK	Wed, May 12, 2010	2.05	2.23	1.99	2.20
733	NASDAQ	OPK	Tue, May 11, 2010	2.01	2.05	2.00	2.04
732	NASDAQ	OPK	Mon, May 10, 2010	1.96	2.05	1.91	2.03
731	NASDAQ	OPK	Fri, May 7, 2010	1.86	2.01	1.86	1.87
730	NASDAQ	OPK	Thu, May 6, 2010	2.03	2.10	1.81	1.88
729	NASDAQ	OPK	Wed, May 5, 2010	2.20	2.21	2.05	2.09
728	NASDAQ	OPK	Tue, May 4, 2010	2.20	2.22	2.13	2.20
727	NASDAQ	OPK	Mon, May 3, 2010	2.15	2.23	2.13	2.22
726	NASDAQ	OPK	Fri, Apr 30, 2010	2.24	2.25	2.15	2.16
725	NASDAQ	OPK	Thu, Apr 29, 2010	2.22	2.23	2.15	2.21
724	NASDAQ	OPK	Wed, Apr 28, 2010	2.23	2.23	2.15	2.16
723	NASDAQ	OPK	Tue, Apr 27, 2010	2.20	2.22	2.17	2.18
722	NASDAQ	OPK	Mon, Apr 26, 2010	2.20	2.27	2.19	2.23
721	NASDAQ	OPK	Fri, Apr 23, 2010	2.23	2.24	2.19	2.22
720	NASDAQ	OPK	Thu, Apr 22, 2010	2.27	2.28	2.20	2.25
719	NASDAQ	OPK	Wed, Apr 21, 2010	2.30	2.31	2.25	2.29
718	NASDAQ	OPK	Tue, Apr 20, 2010	2.28	2.33	2.21	2.31
717	NASDAQ	OPK	Mon, Apr 19, 2010	2.30	2.38	2.26	2.28
716	NASDAQ	OPK	Fri, Apr 16, 2010	2.41	2.41	2.28	2.35
715	NASDAQ	OPK	Thu, Apr 15, 2010	2.40	2.40	2.25	2.33
714	NASDAQ	OPK	Wed, Apr 14, 2010	2.47	2.47	2.30	2.36
713	NASDAQ	OPK	Tue, Apr 13, 2010	2.21	2.45	2.16	2.32
712	NASDAQ	OPK	Mon, Apr 12, 2010	2.06	2.21	2.04	2.16
711	NASDAQ	OPK	Fri, Apr 9, 2010	2.02	2.05	2.00	2.05
710	NASDAQ	OPK	Thu, Apr 8, 2010	2.00	2.03	1.98	2.03
709	NASDAQ	OPK	Wed, Apr 7, 2010	1.99	2.03	1.99	2.02
708	NASDAQ	OPK	Tue, Apr 6, 2010	2.05	2.05	2.01	2.02
707	NASDAQ	OPK	Mon, Apr 5, 2010	2.02	2.02	2.00	2.02
706	NASDAQ	OPK	Thu, Apr 1, 2010	2.01	2.03	1.99	2.00
705	NASDAQ	OPK	Wed, Mar 31, 2010	2.05	2.05	1.98	1.98
704	NASDAQ	OPK	Tue, Mar 30, 2010	2.03	2.05	2.00	2.02
703	NASDAQ	OPK	Mon, Mar 29, 2010	2.00	2.05	2.00	2.03
702	NASDAQ	OPK	Fri, Mar 26, 2010	2.00	2.05	2.00	2.03
701	NASDAQ	OPK	Thu, Mar 25, 2010	2.00	2.05	2.00	2.02
700	NASDAQ	OPK	Wed, Mar 24, 2010	2.02	2.03	1.99	2.03
699	NASDAQ	OPK	Tue, Mar 23, 2010	2.00	2.06	2.00	2.02
698	NASDAQ	OPK	Mon, Mar 22, 2010	2.05	2.05	2.00	2.01
697	NASDAQ	OPK	Fri, Mar 19, 2010	2.00	2.05	1.95	2.03
696	NASDAQ	OPK	Thu, Mar 18, 2010	2.05	2.05	1.98	1.99
695	NASDAQ	OPK	Wed, Mar 17, 2010	2.03	2.05	2.01	2.04
694	NASDAQ	OPK	Tue, Mar 16, 2010	2.03	2.05	2.02	2.05
693	NASDAQ	OPK	Mon, Mar 15, 2010	2.04	2.05	2.00	2.05
692	NASDAQ	OPK	Fri, Mar 12, 2010	2.03	2.06	1.98	2.06
691	NASDAQ	OPK	Thu, Mar 11, 2010	2.00	2.03	1.97	2.03
690	NASDAQ	OPK	Wed, Mar 10, 2010	2.05	2.05	1.99	2.02
689	NASDAQ	OPK	Tue, Mar 9, 2010	2.02	2.03	1.99	2.01
688	NASDAQ	OPK	Mon, Mar 8, 2010	2.06	2.06	2.00	2.01
687	NASDAQ	OPK	Fri, Mar 5, 2010	2.03	2.05	2.00	2.05
686	NASDAQ	OPK	Thu, Mar 4, 2010	2.02	2.02	2.00	2.02
685	NASDAQ	OPK	Wed, Mar 3, 2010	2.05	2.07	2.01	2.02
684	NASDAQ	OPK	Tue, Mar 2, 2010	2.04	2.05	2.00	2.05
683	NASDAQ	OPK	Mon, Mar 1, 2010	2.01	2.07	1.99	2.05
682	NASDAQ	OPK	Fri, Feb 26, 2010	2.00	2.03	1.99	2.01
681	NASDAQ	OPK	Thu, Feb 25, 2010	1.98	2.01	1.95	2.01
680	NASDAQ	OPK	Wed, Feb 24, 2010	2.06	2.06	1.96	2.00
679	NASDAQ	OPK	Tue, Feb 23, 2010	2.05	2.07	2.01	2.05
678	NASDAQ	OPK	Mon, Feb 22, 2010	2.05	2.05	2.02	2.04
677	NASDAQ	OPK	Fri, Feb 19, 2010	2.03	2.03	2.00	2.02
676	NASDAQ	OPK	Thu, Feb 18, 2010	2.03	2.03	1.99	2.03
675	NASDAQ	OPK	Wed, Feb 17, 2010	2.07	2.07	1.99	2.03
674	NASDAQ	OPK	Tue, Feb 16, 2010	2.03	2.19	2.01	2.07
673	NASDAQ	OPK	Fri, Feb 12, 2010	1.94	2.10	1.94	2.03
672	NASDAQ	OPK	Thu, Feb 11, 2010	1.71	2.20	1.71	1.94
671	NASDAQ	OPK	Wed, Feb 10, 2010	1.68	1.76	1.67	1.74
670	NASDAQ	OPK	Tue, Feb 9, 2010	1.69	1.69	1.65	1.68
669	NASDAQ	OPK	Mon, Feb 8, 2010	1.64	1.72	1.64	1.69
668	NASDAQ	OPK	Fri, Feb 5, 2010	1.65	1.66	1.61	1.63
667	NASDAQ	OPK	Thu, Feb 4, 2010	1.70	1.70	1.60	1.64
666	NASDAQ	OPK	Wed, Feb 3, 2010	1.69	1.73	1.65	1.71
665	NASDAQ	OPK	Tue, Feb 2, 2010	1.74	1.74	1.67	1.70
664	NASDAQ	OPK	Mon, Feb 1, 2010	1.71	1.75	1.69	1.74
663	NASDAQ	OPK	Fri, Jan 29, 2010	1.76	1.76	1.66	1.70
662	NASDAQ	OPK	Thu, Jan 28, 2010	1.80	1.82	1.77	1.78
661	NASDAQ	OPK	Wed, Jan 27, 2010	1.78	1.81	1.77	1.79
660	NASDAQ	OPK	Tue, Jan 26, 2010	1.72	1.84	1.70	1.79
659	NASDAQ	OPK	Mon, Jan 25, 2010	1.74	1.77	1.71	1.74
658	NASDAQ	OPK	Fri, Jan 22, 2010	1.71	1.80	1.70	1.72
657	NASDAQ	OPK	Thu, Jan 21, 2010	1.85	1.88	1.71	1.71
656	NASDAQ	OPK	Wed, Jan 20, 2010	1.83	1.88	1.81	1.88
655	NASDAQ	OPK	Tue, Jan 19, 2010	1.77	1.85	1.76	1.85
654	NASDAQ	OPK	Fri, Jan 15, 2010	1.85	1.85	1.75	1.76
653	NASDAQ	OPK	Thu, Jan 14, 2010	1.84	1.85	1.82	1.84
652	NASDAQ	OPK	Wed, Jan 13, 2010	1.82	1.84	1.82	1.83
651	NASDAQ	OPK	Tue, Jan 12, 2010	1.89	1.89	1.79	1.82
650	NASDAQ	OPK	Mon, Jan 11, 2010	1.90	1.95	1.89	1.91
649	NASDAQ	OPK	Fri, Jan 8, 2010	1.92	1.94	1.86	1.89
648	NASDAQ	OPK	Thu, Jan 7, 2010	1.79	1.94	1.76	1.92
647	NASDAQ	OPK	Wed, Jan 6, 2010	1.90	1.92	1.77	1.79
646	NASDAQ	OPK	Tue, Jan 5, 2010	1.64	1.95	1.64	1.93
645	NASDAQ	OPK	Mon, Jan 4, 2010	1.80	1.97	1.76	1.95
644	NASDAQ	OPK	Thu, Dec 31, 2009	1.61	1.95	1.60	1.83
643	NASDAQ	OPK	Wed, Dec 30, 2009	1.66	1.66	1.60	1.62
642	NASDAQ	OPK	Tue, Dec 29, 2009	1.66	1.68	1.64	1.67
641	NASDAQ	OPK	Mon, Dec 28, 2009	1.71	1.71	1.61	1.65
640	NASDAQ	OPK	Thu, Dec 24, 2009	1.74	1.74	1.64	1.68
639	NASDAQ	OPK	Wed, Dec 23, 2009	1.77	1.77	1.67	1.73
638	NASDAQ	OPK	Tue, Dec 22, 2009	1.76	1.79	1.74	1.75
637	NASDAQ	OPK	Mon, Dec 21, 2009	1.73	1.75	1.68	1.74
636	NASDAQ	OPK	Fri, Dec 18, 2009	1.51	1.95	1.51	1.73
635	NASDAQ	OPK	Thu, Dec 17, 2009	1.60	1.65	1.60	1.63
634	NASDAQ	OPK	Wed, Dec 16, 2009	1.70	1.72	1.60	1.61
633	NASDAQ	OPK	Tue, Dec 15, 2009	1.62	1.72	1.55	1.69
632	NASDAQ	OPK	Mon, Dec 14, 2009	1.52	1.73	1.50	1.63
631	NASDAQ	OPK	Fri, Dec 11, 2009	1.70	1.70	1.61	1.69
630	NASDAQ	OPK	Thu, Dec 10, 2009	1.77	1.80	1.60	1.71
629	NASDAQ	OPK	Wed, Dec 9, 2009	1.56	1.80	1.50	1.77
628	NASDAQ	OPK	Tue, Dec 8, 2009	1.66	1.68	1.54	1.55
627	NASDAQ	OPK	Mon, Dec 7, 2009	1.75	1.75	1.65	1.68
626	NASDAQ	OPK	Fri, Dec 4, 2009	1.71	1.74	1.61	1.72
625	NASDAQ	OPK	Thu, Dec 3, 2009	1.65	1.75	1.63	1.67
624	NASDAQ	OPK	Wed, Dec 2, 2009	1.65	1.77	1.65	1.77
623	NASDAQ	OPK	Tue, Dec 1, 2009	1.79	1.79	1.61	1.65
622	NASDAQ	OPK	Mon, Nov 30, 2009	2.01	2.01	1.64	1.75
621	NASDAQ	OPK	Fri, Nov 27, 2009	2.05	2.05	1.98	1.98
620	NASDAQ	OPK	Wed, Nov 25, 2009	2.10	2.11	2.05	2.05
619	NASDAQ	OPK	Tue, Nov 24, 2009	2.05	2.10	1.99	2.09
618	NASDAQ	OPK	Mon, Nov 23, 2009	2.11	2.12	2.07	2.10
617	NASDAQ	OPK	Fri, Nov 20, 2009	2.04	2.09	2.04	2.07
616	NASDAQ	OPK	Thu, Nov 19, 2009	2.07	2.08	2.03	2.04
615	NASDAQ	OPK	Wed, Nov 18, 2009	2.01	2.08	2.01	2.06
614	NASDAQ	OPK	Tue, Nov 17, 2009	2.09	2.10	1.98	2.04
613	NASDAQ	OPK	Mon, Nov 16, 2009	2.05	2.11	2.01	2.10
612	NASDAQ	OPK	Fri, Nov 13, 2009	2.05	2.09	2.01	2.02
611	NASDAQ	OPK	Thu, Nov 12, 2009	2.08	2.15	2.03	2.05
610	NASDAQ	OPK	Wed, Nov 11, 2009	2.26	2.26	2.06	2.08
609	NASDAQ	OPK	Tue, Nov 10, 2009	2.06	2.12	2.05	2.05
608	NASDAQ	OPK	Mon, Nov 9, 2009	2.11	2.15	2.05	2.08
607	NASDAQ	OPK	Fri, Nov 6, 2009	2.09	2.15	2.07	2.09
606	NASDAQ	OPK	Thu, Nov 5, 2009	2.09	2.18	2.06	2.13
605	NASDAQ	OPK	Wed, Nov 4, 2009	2.23	2.37	2.06	2.06
604	NASDAQ	OPK	Tue, Nov 3, 2009	2.07	2.22	2.02	2.18
603	NASDAQ	OPK	Mon, Nov 2, 2009	2.18	2.18	2.02	2.10
602	NASDAQ	OPK	Fri, Oct 30, 2009	2.37	2.37	2.05	2.17
601	NASDAQ	OPK	Thu, Oct 29, 2009	2.08	2.22	2.00	2.18
600	NASDAQ	OPK	Wed, Oct 28, 2009	2.10	2.11	2.02	2.06
599	NASDAQ	OPK	Tue, Oct 27, 2009	2.12	2.25	2.09	2.11
598	NASDAQ	OPK	Mon, Oct 26, 2009	2.21	2.21	2.09	2.13
597	NASDAQ	OPK	Fri, Oct 23, 2009	2.25	2.26	2.15	2.21
596	NASDAQ	OPK	Thu, Oct 22, 2009	2.18	2.31	2.18	2.24
595	NASDAQ	OPK	Wed, Oct 21, 2009	2.33	2.34	2.20	2.21
594	NASDAQ	OPK	Tue, Oct 20, 2009	2.39	2.40	2.31	2.34
593	NASDAQ	OPK	Mon, Oct 19, 2009	2.50	2.50	2.30	2.39
592	NASDAQ	OPK	Fri, Oct 16, 2009	2.38	2.45	2.31	2.43
591	NASDAQ	OPK	Thu, Oct 15, 2009	2.34	2.45	2.30	2.39
590	NASDAQ	OPK	Wed, Oct 14, 2009	2.37	2.38	2.26	2.35
589	NASDAQ	OPK	Tue, Oct 13, 2009	2.25	2.38	2.23	2.32
588	NASDAQ	OPK	Mon, Oct 12, 2009	2.31	2.45	2.21	2.21
587	NASDAQ	OPK	Fri, Oct 9, 2009	2.25	2.27	2.20	2.25
586	NASDAQ	OPK	Thu, Oct 8, 2009	2.31	2.35	2.20	2.29
585	NASDAQ	OPK	Wed, Oct 7, 2009	2.39	2.39	2.27	2.29
584	NASDAQ	OPK	Tue, Oct 6, 2009	2.46	2.50	2.36	2.38
583	NASDAQ	OPK	Mon, Oct 5, 2009	2.40	2.45	2.24	2.43
582	NASDAQ	OPK	Fri, Oct 2, 2009	2.02	2.37	2.00	2.22
581	NASDAQ	OPK	Thu, Oct 1, 2009	2.26	2.27	2.09	2.09
580	NASDAQ	OPK	Wed, Sep 30, 2009	2.40	2.41	2.27	2.28
579	NASDAQ	OPK	Tue, Sep 29, 2009	2.45	2.45	2.32	2.33
578	NASDAQ	OPK	Mon, Sep 28, 2009	2.65	2.65	2.42	2.45
577	NASDAQ	OPK	Fri, Sep 25, 2009	2.45	2.48	2.40	2.42
576	NASDAQ	OPK	Thu, Sep 24, 2009	2.57	2.70	2.43	2.45
575	NASDAQ	OPK	Wed, Sep 23, 2009	2.60	2.69	2.55	2.55
574	NASDAQ	OPK	Tue, Sep 22, 2009	2.73	2.73	2.53	2.59
573	NASDAQ	OPK	Mon, Sep 21, 2009	2.65	2.72	2.50	2.66
572	NASDAQ	OPK	Fri, Sep 18, 2009	2.42	2.75	2.42	2.68
571	NASDAQ	OPK	Thu, Sep 17, 2009	2.45	2.49	2.45	2.48
570	NASDAQ	OPK	Wed, Sep 16, 2009	2.40	2.51	2.40	2.46
569	NASDAQ	OPK	Tue, Sep 15, 2009	2.42	2.48	2.42	2.47
568	NASDAQ	OPK	Mon, Sep 14, 2009	2.40	2.50	2.33	2.48
567	NASDAQ	OPK	Fri, Sep 11, 2009	2.55	2.55	2.46	2.49
566	NASDAQ	OPK	Thu, Sep 10, 2009	2.45	2.55	2.45	2.53
565	NASDAQ	OPK	Wed, Sep 9, 2009	2.40	2.65	2.39	2.55
564	NASDAQ	OPK	Tue, Sep 8, 2009	2.40	2.60	2.40	2.53
563	NASDAQ	OPK	Fri, Sep 4, 2009	2.66	2.76	2.56	2.61
562	NASDAQ	OPK	Thu, Sep 3, 2009	2.62	2.80	2.54	2.76
561	NASDAQ	OPK	Wed, Sep 2, 2009	2.61	2.91	2.45	2.67
560	NASDAQ	OPK	Tue, Sep 1, 2009	2.40	2.85	2.30	2.68
559	NASDAQ	OPK	Mon, Aug 31, 2009	2.38	2.44	2.21	2.33
558	NASDAQ	OPK	Fri, Aug 28, 2009	2.50	2.50	2.28	2.37
557	NASDAQ	OPK	Thu, Aug 27, 2009	2.34	2.36	2.14	2.35
556	NASDAQ	OPK	Wed, Aug 26, 2009	2.19	2.45	2.19	2.30
555	NASDAQ	OPK	Tue, Aug 25, 2009	2.19	2.33	2.11	2.32
554	NASDAQ	OPK	Mon, Aug 24, 2009	2.17	2.20	2.11	2.16
553	NASDAQ	OPK	Fri, Aug 21, 2009	2.25	2.25	2.10	2.17
552	NASDAQ	OPK	Thu, Aug 20, 2009	2.15	2.16	2.06	2.10
551	NASDAQ	OPK	Wed, Aug 19, 2009	2.05	2.16	2.05	2.15
550	NASDAQ	OPK	Tue, Aug 18, 2009	2.18	2.20	2.08	2.12
549	NASDAQ	OPK	Mon, Aug 17, 2009	2.13	2.25	2.07	2.09
548	NASDAQ	OPK	Fri, Aug 14, 2009	2.31	2.33	2.15	2.18
547	NASDAQ	OPK	Thu, Aug 13, 2009	2.28	2.36	2.09	2.32
546	NASDAQ	OPK	Wed, Aug 12, 2009	2.05	2.25	2.05	2.08
545	NASDAQ	OPK	Tue, Aug 11, 2009	2.07	2.20	1.95	2.04
544	NASDAQ	OPK	Mon, Aug 10, 2009	2.07	2.19	2.05	2.11
543	NASDAQ	OPK	Fri, Aug 7, 2009	2.05	2.22	1.92	2.04
542	NASDAQ	OPK	Thu, Aug 6, 2009	2.01	2.10	1.89	2.05
541	NASDAQ	OPK	Wed, Aug 5, 2009	2.10	2.15	1.90	2.00
540	NASDAQ	OPK	Tue, Aug 4, 2009	2.09	2.11	2.02	2.09
539	NASDAQ	OPK	Mon, Aug 3, 2009	2.34	2.34	2.05	2.11
538	NASDAQ	OPK	Fri, Jul 31, 2009	2.35	2.37	2.20	2.27
537	NASDAQ	OPK	Thu, Jul 30, 2009	2.23	2.57	2.23	2.36
536	NASDAQ	OPK	Wed, Jul 29, 2009	2.15	2.30	2.11	2.25
535	NASDAQ	OPK	Tue, Jul 28, 2009	2.33	2.38	2.01	2.16
534	NASDAQ	OPK	Mon, Jul 27, 2009	1.86	2.18	1.76	2.11
533	NASDAQ	OPK	Fri, Jul 24, 2009	1.80	1.88	1.77	1.81
532	NASDAQ	OPK	Thu, Jul 23, 2009	1.80	1.82	1.77	1.80
531	NASDAQ	OPK	Wed, Jul 22, 2009	1.71	1.77	1.70	1.77
530	NASDAQ	OPK	Tue, Jul 21, 2009	1.77	1.80	1.74	1.78
529	NASDAQ	OPK	Mon, Jul 20, 2009	1.75	1.80	1.70	1.77
528	NASDAQ	OPK	Fri, Jul 17, 2009	1.73	1.74	1.67	1.69
527	NASDAQ	OPK	Thu, Jul 16, 2009	1.71	1.74	1.68	1.73
526	NASDAQ	OPK	Wed, Jul 15, 2009	1.64	1.73	1.64	1.73
525	NASDAQ	OPK	Tue, Jul 14, 2009	1.62	1.62	1.57	1.61
524	NASDAQ	OPK	Mon, Jul 13, 2009	1.61	1.62	1.50	1.62
523	NASDAQ	OPK	Fri, Jul 10, 2009	1.55	1.60	1.54	1.59
522	NASDAQ	OPK	Thu, Jul 9, 2009	1.65	1.70	1.55	1.55
521	NASDAQ	OPK	Wed, Jul 8, 2009	1.65	1.66	1.55	1.65
520	NASDAQ	OPK	Tue, Jul 7, 2009	1.71	1.73	1.63	1.64
519	NASDAQ	OPK	Mon, Jul 6, 2009	1.74	1.77	1.60	1.73
518	NASDAQ	OPK	Thu, Jul 2, 2009	1.71	1.80	1.69	1.75
517	NASDAQ	OPK	Wed, Jul 1, 2009	1.79	1.80	1.71	1.75
516	NASDAQ	OPK	Tue, Jun 30, 2009	1.70	1.80	1.70	1.77
515	NASDAQ	OPK	Mon, Jun 29, 2009	1.79	1.81	1.65	1.76
514	NASDAQ	OPK	Fri, Jun 26, 2009	1.76	1.80	1.66	1.80
513	NASDAQ	OPK	Thu, Jun 25, 2009	1.60	1.80	1.53	1.77
512	NASDAQ	OPK	Wed, Jun 24, 2009	1.71	1.73	1.60	1.65
511	NASDAQ	OPK	Tue, Jun 23, 2009	1.84	1.84	1.68	1.72
510	NASDAQ	OPK	Mon, Jun 22, 2009	1.85	1.90	1.60	1.78
509	NASDAQ	OPK	Fri, Jun 19, 2009	1.61	1.89	1.60	1.87
508	NASDAQ	OPK	Thu, Jun 18, 2009	1.59	1.60	1.50	1.59
507	NASDAQ	OPK	Wed, Jun 17, 2009	1.60	1.62	1.41	1.46
506	NASDAQ	OPK	Tue, Jun 16, 2009	1.58	1.58	1.41	1.42
505	NASDAQ	OPK	Mon, Jun 15, 2009	1.68	1.68	1.41	1.44
504	NASDAQ	OPK	Fri, Jun 12, 2009	1.46	1.68	1.46	1.68
503	NASDAQ	OPK	Thu, Jun 11, 2009	1.64	1.64	1.47	1.52
502	NASDAQ	OPK	Wed, Jun 10, 2009	1.57	1.61	1.43	1.54
501	NASDAQ	OPK	Tue, Jun 9, 2009	1.77	1.77	1.40	1.57
500	NASDAQ	OPK	Mon, Jun 8, 2009	1.72	1.72	1.54	1.61
499	NASDAQ	OPK	Fri, Jun 5, 2009	1.82	1.88	1.42	1.57
498	NASDAQ	OPK	Thu, Jun 4, 2009	1.42	1.82	1.30	1.80
497	NASDAQ	OPK	Wed, Jun 3, 2009	1.39	1.42	1.28	1.41
496	NASDAQ	OPK	Tue, Jun 2, 2009	1.20	1.40	1.19	1.40
495	NASDAQ	OPK	Mon, Jun 1, 2009	1.20	1.26	1.18	1.20
494	NASDAQ	OPK	Fri, May 29, 2009	1.20	1.25	1.17	1.20
493	NASDAQ	OPK	Thu, May 28, 2009	1.20	1.25	1.15	1.24
492	NASDAQ	OPK	Wed, May 27, 2009	1.19	1.20	1.12	1.18
491	NASDAQ	OPK	Tue, May 26, 2009	1.12	1.20	1.05	1.19
490	NASDAQ	OPK	Fri, May 22, 2009	1.10	1.21	1.09	1.16
489	NASDAQ	OPK	Thu, May 21, 2009	1.26	1.26	1.15	1.20
488	NASDAQ	OPK	Wed, May 20, 2009	1.35	1.36	1.26	1.28
487	NASDAQ	OPK	Tue, May 19, 2009	1.32	1.34	1.25	1.34
486	NASDAQ	OPK	Mon, May 18, 2009	1.30	1.35	1.20	1.32
485	NASDAQ	OPK	Fri, May 15, 2009	1.15	1.45	1.15	1.27
484	NASDAQ	OPK	Thu, May 14, 2009	1.07	1.17	1.00	1.17
483	NASDAQ	OPK	Wed, May 13, 2009	1.10	1.10	1.05	1.07
482	NASDAQ	OPK	Tue, May 12, 2009	1.15	1.16	1.12	1.13
481	NASDAQ	OPK	Mon, May 11, 2009	1.11	1.17	1.07	1.15
480	NASDAQ	OPK	Fri, May 8, 2009	1.18	1.19	1.07	1.16
479	NASDAQ	OPK	Thu, May 7, 2009	1.18	1.18	1.13	1.17
478	NASDAQ	OPK	Wed, May 6, 2009	1.13	1.16	1.11	1.16
477	NASDAQ	OPK	Tue, May 5, 2009	1.14	1.18	1.12	1.16
476	NASDAQ	OPK	Mon, May 4, 2009	1.19	1.19	1.14	1.17
475	NASDAQ	OPK	Fri, May 1, 2009	1.23	1.23	1.16	1.16
474	NASDAQ	OPK	Thu, Apr 30, 2009	1.22	1.24	1.16	1.18
473	NASDAQ	OPK	Wed, Apr 29, 2009	1.18	1.22	1.16	1.22
472	NASDAQ	OPK	Tue, Apr 28, 2009	1.17	1.21	1.13	1.17
471	NASDAQ	OPK	Mon, Apr 27, 2009	1.12	1.24	1.10	1.18
470	NASDAQ	OPK	Fri, Apr 24, 2009	1.15	1.17	1.10	1.15
469	NASDAQ	OPK	Thu, Apr 23, 2009	1.20	1.20	1.12	1.18
468	NASDAQ	OPK	Wed, Apr 22, 2009	1.25	1.25	1.18	1.20
467	NASDAQ	OPK	Tue, Apr 21, 2009	1.20	1.24	1.18	1.23
466	NASDAQ	OPK	Mon, Apr 20, 2009	1.24	1.24	1.11	1.20
465	NASDAQ	OPK	Fri, Apr 17, 2009	1.10	1.25	1.06	1.25
464	NASDAQ	OPK	Thu, Apr 16, 2009	1.06	1.10	1.03	1.09
463	NASDAQ	OPK	Wed, Apr 15, 2009	1.12	1.19	1.01	1.05
462	NASDAQ	OPK	Tue, Apr 14, 2009	1.10	1.12	1.03	1.03
461	NASDAQ	OPK	Mon, Apr 13, 2009	1.10	1.12	1.05	1.12
460	NASDAQ	OPK	Thu, Apr 9, 2009	1.05	1.12	1.01	1.12
459	NASDAQ	OPK	Wed, Apr 8, 2009	1.01	1.03	0.97	1.03
458	NASDAQ	OPK	Tue, Apr 7, 2009	1.02	1.05	1.00	1.00
457	NASDAQ	OPK	Mon, Apr 6, 2009	1.08	1.08	0.98	1.04
456	NASDAQ	OPK	Fri, Apr 3, 2009	1.00	1.05	0.98	1.05
455	NASDAQ	OPK	Thu, Apr 2, 2009	1.00	1.02	0.98	1.01
454	NASDAQ	OPK	Wed, Apr 1, 2009	0.99	0.99	0.88	0.98
453	NASDAQ	OPK	Tue, Mar 31, 2009	1.00	1.00	0.94	0.98
452	NASDAQ	OPK	Mon, Mar 30, 2009	0.95	1.00	0.95	0.97
451	NASDAQ	OPK	Fri, Mar 27, 2009	1.06	1.06	0.94	1.02
450	NASDAQ	OPK	Thu, Mar 26, 2009	0.84	1.03	0.84	1.03
449	NASDAQ	OPK	Wed, Mar 25, 2009	0.81	0.87	0.80	0.87
448	NASDAQ	OPK	Tue, Mar 24, 2009	0.80	0.89	0.66	0.81
447	NASDAQ	OPK	Mon, Mar 23, 2009	0.80	0.83	0.75	0.83
446	NASDAQ	OPK	Fri, Mar 20, 2009	0.80	0.81	0.73	0.77
445	NASDAQ	OPK	Thu, Mar 19, 2009	0.90	0.94	0.77	0.79
444	NASDAQ	OPK	Wed, Mar 18, 2009	0.69	0.86	0.67	0.83
443	NASDAQ	OPK	Tue, Mar 17, 2009	0.65	0.69	0.64	0.64
442	NASDAQ	OPK	Mon, Mar 16, 2009	0.61	0.75	0.57	0.70
441	NASDAQ	OPK	Fri, Mar 13, 2009	0.62	0.63	0.61	0.61
440	NASDAQ	OPK	Thu, Mar 12, 2009	0.61	0.64	0.55	0.62
439	NASDAQ	OPK	Wed, Mar 11, 2009	0.70	0.70	0.55	0.60
438	NASDAQ	OPK	Tue, Mar 10, 2009	0.67	0.68	0.61	0.68
437	NASDAQ	OPK	Mon, Mar 9, 2009	0.80	0.80	0.62	0.68
436	NASDAQ	OPK	Fri, Mar 6, 2009	0.92	0.92	0.59	0.80
435	NASDAQ	OPK	Thu, Mar 5, 2009	1.07	1.07	0.88	0.91
434	NASDAQ	OPK	Wed, Mar 4, 2009	1.01	1.02	0.91	0.99
433	NASDAQ	OPK	Tue, Mar 3, 2009	0.97	1.03	0.93	0.98
432	NASDAQ	OPK	Mon, Mar 2, 2009	1.08	1.09	0.99	1.00
431	NASDAQ	OPK	Fri, Feb 27, 2009	1.00	1.13	0.94	1.13
430	NASDAQ	OPK	Thu, Feb 26, 2009	1.08	1.09	0.99	1.01
429	NASDAQ	OPK	Wed, Feb 25, 2009	0.97	1.24	0.88	1.07
428	NASDAQ	OPK	Tue, Feb 24, 2009	1.04	1.11	0.89	1.10
427	NASDAQ	OPK	Mon, Feb 23, 2009	1.20	1.20	1.02	1.02
426	NASDAQ	OPK	Fri, Feb 20, 2009	1.11	1.13	1.07	1.10
425	NASDAQ	OPK	Thu, Feb 19, 2009	1.19	1.19	1.13	1.14
424	NASDAQ	OPK	Wed, Feb 18, 2009	1.22	1.22	1.16	1.16
423	NASDAQ	OPK	Tue, Feb 17, 2009	1.30	1.30	1.21	1.21
422	NASDAQ	OPK	Fri, Feb 13, 2009	1.28	1.28	1.20	1.25
421	NASDAQ	OPK	Thu, Feb 12, 2009	1.31	1.38	1.21	1.27
420	NASDAQ	OPK	Wed, Feb 11, 2009	1.25	1.29	1.23	1.24
419	NASDAQ	OPK	Tue, Feb 10, 2009	1.30	1.30	1.21	1.21
418	NASDAQ	OPK	Mon, Feb 9, 2009	1.22	1.33	1.22	1.27
417	NASDAQ	OPK	Fri, Feb 6, 2009	1.26	1.31	1.25	1.30
416	NASDAQ	OPK	Thu, Feb 5, 2009	1.34	1.35	1.26	1.28
415	NASDAQ	OPK	Wed, Feb 4, 2009	1.44	1.48	1.34	1.35
414	NASDAQ	OPK	Tue, Feb 3, 2009	1.42	1.53	1.41	1.45
413	NASDAQ	OPK	Mon, Feb 2, 2009	1.33	1.54	1.33	1.49
412	NASDAQ	OPK	Fri, Jan 30, 2009	1.37	1.39	1.31	1.31
411	NASDAQ	OPK	Thu, Jan 29, 2009	1.45	1.46	1.40	1.40
410	NASDAQ	OPK	Wed, Jan 28, 2009	1.43	1.49	1.37	1.47
409	NASDAQ	OPK	Tue, Jan 27, 2009	1.51	1.56	1.43	1.44
408	NASDAQ	OPK	Mon, Jan 26, 2009	1.62	1.65	1.48	1.51
407	NASDAQ	OPK	Fri, Jan 23, 2009	1.30	1.59	1.30	1.48
406	NASDAQ	OPK	Thu, Jan 22, 2009	1.29	1.33	1.25	1.25
405	NASDAQ	OPK	Wed, Jan 21, 2009	1.25	1.39	1.25	1.32
404	NASDAQ	OPK	Tue, Jan 20, 2009	1.40	1.47	1.29	1.29
403	NASDAQ	OPK	Fri, Jan 16, 2009	1.33	1.50	1.33	1.43
402	NASDAQ	OPK	Thu, Jan 15, 2009	1.34	1.35	1.26	1.30
401	NASDAQ	OPK	Wed, Jan 14, 2009	1.41	1.43	1.30	1.30
400	NASDAQ	OPK	Tue, Jan 13, 2009	1.43	1.47	1.41	1.41
399	NASDAQ	OPK	Mon, Jan 12, 2009	1.59	1.59	1.43	1.43
398	NASDAQ	OPK	Fri, Jan 9, 2009	1.70	1.70	1.59	1.59
397	NASDAQ	OPK	Thu, Jan 8, 2009	1.56	1.70	1.55	1.70
396	NASDAQ	OPK	Wed, Jan 7, 2009	1.60	1.70	1.50	1.57
395	NASDAQ	OPK	Tue, Jan 6, 2009	1.63	1.70	1.63	1.68
394	NASDAQ	OPK	Mon, Jan 5, 2009	1.61	1.68	1.50	1.61
393	NASDAQ	OPK	Fri, Jan 2, 2009	1.62	1.62	1.55	1.58
392	NASDAQ	OPK	Wed, Dec 31, 2008	1.57	1.72	1.56	1.62
391	NASDAQ	OPK	Tue, Dec 30, 2008	1.45	1.63	1.43	1.57
390	NASDAQ	OPK	Mon, Dec 29, 2008	1.44	1.70	1.40	1.43
389	NASDAQ	OPK	Fri, Dec 26, 2008	1.62	1.64	1.50	1.59
388	NASDAQ	OPK	Wed, Dec 24, 2008	1.59	1.61	1.59	1.61
387	NASDAQ	OPK	Tue, Dec 23, 2008	1.53	1.75	1.32	1.59
386	NASDAQ	OPK	Mon, Dec 22, 2008	1.35	1.55	1.35	1.55
385	NASDAQ	OPK	Fri, Dec 19, 2008	1.43	1.51	1.35	1.35
384	NASDAQ	OPK	Thu, Dec 18, 2008	1.39	1.44	1.31	1.36
383	NASDAQ	OPK	Wed, Dec 17, 2008	1.50	1.50	1.31	1.38
382	NASDAQ	OPK	Tue, Dec 16, 2008	1.50	1.50	1.36	1.41
381	NASDAQ	OPK	Mon, Dec 15, 2008	1.54	1.54	1.35	1.36
380	NASDAQ	OPK	Fri, Dec 12, 2008	1.30	1.60	1.28	1.60
379	NASDAQ	OPK	Thu, Dec 11, 2008	1.37	1.43	1.26	1.26
378	NASDAQ	OPK	Wed, Dec 10, 2008	1.35	1.47	1.34	1.40
377	NASDAQ	OPK	Tue, Dec 9, 2008	1.57	1.65	1.22	1.40
376	NASDAQ	OPK	Mon, Dec 8, 2008	1.40	1.65	1.35	1.65
375	NASDAQ	OPK	Fri, Dec 5, 2008	1.25	1.45	1.20	1.36
374	NASDAQ	OPK	Thu, Dec 4, 2008	1.40	1.62	1.34	1.34
373	NASDAQ	OPK	Wed, Dec 3, 2008	1.29	1.47	1.29	1.35
372	NASDAQ	OPK	Tue, Dec 2, 2008	1.20	1.37	1.20	1.34
371	NASDAQ	OPK	Mon, Dec 1, 2008	1.48	1.48	1.16	1.16
370	NASDAQ	OPK	Fri, Nov 28, 2008	1.48	1.61	1.42	1.55
369	NASDAQ	OPK	Wed, Nov 26, 2008	1.32	1.53	1.20	1.53
368	NASDAQ	OPK	Tue, Nov 25, 2008	1.34	1.38	1.21	1.37
367	NASDAQ	OPK	Mon, Nov 24, 2008	1.10	1.34	1.10	1.34
366	NASDAQ	OPK	Fri, Nov 21, 2008	1.25	1.25	1.14	1.22
365	NASDAQ	OPK	Thu, Nov 20, 2008	1.08	1.25	1.08	1.24
364	NASDAQ	OPK	Wed, Nov 19, 2008	1.15	1.25	1.08	1.08
363	NASDAQ	OPK	Tue, Nov 18, 2008	1.18	1.25	1.16	1.21
362	NASDAQ	OPK	Mon, Nov 17, 2008	1.16	1.25	1.08	1.17
361	NASDAQ	OPK	Fri, Nov 14, 2008	1.21	1.29	1.05	1.17
360	NASDAQ	OPK	Thu, Nov 13, 2008	1.17	1.33	1.01	1.30
359	NASDAQ	OPK	Wed, Nov 12, 2008	1.20	1.42	1.20	1.20
358	NASDAQ	OPK	Tue, Nov 11, 2008	1.27	1.43	1.25	1.30
357	NASDAQ	OPK	Mon, Nov 10, 2008	1.32	1.39	1.25	1.27
356	NASDAQ	OPK	Fri, Nov 7, 2008	1.40	1.41	1.30	1.35
355	NASDAQ	OPK	Thu, Nov 6, 2008	1.44	1.48	1.35	1.35
354	NASDAQ	OPK	Wed, Nov 5, 2008	1.49	1.51	1.45	1.45
353	NASDAQ	OPK	Tue, Nov 4, 2008	1.55	1.55	1.41	1.51
352	NASDAQ	OPK	Mon, Nov 3, 2008	1.58	1.60	1.45	1.47
351	NASDAQ	OPK	Fri, Oct 31, 2008	1.41	1.55	1.35	1.53
350	NASDAQ	OPK	Thu, Oct 30, 2008	1.25	1.37	1.21	1.37
349	NASDAQ	OPK	Wed, Oct 29, 2008	1.27	1.30	1.11	1.21
348	NASDAQ	OPK	Tue, Oct 28, 2008	1.01	1.27	1.01	1.27
347	NASDAQ	OPK	Mon, Oct 27, 2008	1.25	1.30	1.10	1.11
346	NASDAQ	OPK	Fri, Oct 24, 2008	1.24	1.30	1.21	1.28
345	NASDAQ	OPK	Thu, Oct 23, 2008	1.32	1.38	1.26	1.32
344	NASDAQ	OPK	Wed, Oct 22, 2008	1.43	1.43	1.26	1.26
343	NASDAQ	OPK	Tue, Oct 21, 2008	1.46	1.60	1.35	1.49
342	NASDAQ	OPK	Mon, Oct 20, 2008	1.63	1.63	1.40	1.54
341	NASDAQ	OPK	Fri, Oct 17, 2008	1.58	1.70	1.41	1.52
340	NASDAQ	OPK	Thu, Oct 16, 2008	1.24	1.60	1.24	1.60
339	NASDAQ	OPK	Wed, Oct 15, 2008	1.54	1.56	1.22	1.22
338	NASDAQ	OPK	Tue, Oct 14, 2008	1.65	1.65	1.40	1.54
337	NASDAQ	OPK	Mon, Oct 13, 2008	1.74	1.80	1.42	1.61
336	NASDAQ	OPK	Fri, Oct 10, 2008	1.21	1.68	1.16	1.68
335	NASDAQ	OPK	Thu, Oct 9, 2008	1.45	1.45	1.21	1.21
334	NASDAQ	OPK	Wed, Oct 8, 2008	1.38	1.51	1.36	1.41
333	NASDAQ	OPK	Tue, Oct 7, 2008	1.53	1.59	1.38	1.39
332	NASDAQ	OPK	Mon, Oct 6, 2008	1.41	1.54	1.35	1.45
331	NASDAQ	OPK	Fri, Oct 3, 2008	1.58	1.75	1.45	1.45
330	NASDAQ	OPK	Thu, Oct 2, 2008	1.61	1.74	1.48	1.54
329	NASDAQ	OPK	Wed, Oct 1, 2008	1.65	1.79	1.61	1.61
328	NASDAQ	OPK	Tue, Sep 30, 2008	1.84	1.84	1.66	1.75
327	NASDAQ	OPK	Mon, Sep 29, 2008	1.65	1.69	1.44	1.69
326	NASDAQ	OPK	Fri, Sep 26, 2008	1.66	1.67	1.52	1.62
325	NASDAQ	OPK	Thu, Sep 25, 2008	1.75	1.75	1.60	1.68
324	NASDAQ	OPK	Wed, Sep 24, 2008	1.65	2.19	1.63	1.64
323	NASDAQ	OPK	Tue, Sep 23, 2008	1.68	1.81	1.66	1.73
322	NASDAQ	OPK	Mon, Sep 22, 2008	2.22	2.22	1.66	1.71
321	NASDAQ	OPK	Fri, Sep 19, 2008	2.39	2.39	1.73	2.05
320	NASDAQ	OPK	Thu, Sep 18, 2008	1.45	1.99	1.43	1.99
319	NASDAQ	OPK	Wed, Sep 17, 2008	1.84	1.84	1.48	1.49
318	NASDAQ	OPK	Tue, Sep 16, 2008	1.51	1.71	0.87	1.71
317	NASDAQ	OPK	Mon, Sep 15, 2008	1.63	1.85	1.61	1.61
316	NASDAQ	OPK	Fri, Sep 12, 2008	1.65	1.83	1.65	1.77
315	NASDAQ	OPK	Thu, Sep 11, 2008	1.61	1.68	1.55	1.65
314	NASDAQ	OPK	Wed, Sep 10, 2008	1.82	1.82	1.60	1.60
313	NASDAQ	OPK	Tue, Sep 9, 2008	2.01	2.02	1.78	1.78
312	NASDAQ	OPK	Mon, Sep 8, 2008	1.97	1.97	1.76	1.89
311	NASDAQ	OPK	Fri, Sep 5, 2008	2.02	2.02	1.82	1.87
310	NASDAQ	OPK	Thu, Sep 4, 2008	2.05	2.15	1.96	1.98
309	NASDAQ	OPK	Wed, Sep 3, 2008	1.90	2.02	1.90	2.02
308	NASDAQ	OPK	Tue, Sep 2, 2008	2.05	2.18	1.87	1.93
307	NASDAQ	OPK	Fri, Aug 29, 2008	1.93	2.11	1.86	2.09
306	NASDAQ	OPK	Thu, Aug 28, 2008	1.86	1.99	1.83	1.92
305	NASDAQ	OPK	Wed, Aug 27, 2008	1.73	1.83	1.70	1.82
304	NASDAQ	OPK	Tue, Aug 26, 2008	1.75	1.78	1.75	1.76
303	NASDAQ	OPK	Mon, Aug 25, 2008	1.88	1.88	1.74	1.79
302	NASDAQ	OPK	Thu, Aug 21, 2008	1.93	1.95	1.80	1.83
301	NASDAQ	OPK	Wed, Aug 20, 2008	1.76	1.83	1.75	1.81
300	NASDAQ	OPK	Tue, Aug 19, 2008	1.87	1.96	1.75	1.76
299	NASDAQ	OPK	Mon, Aug 18, 2008	1.95	1.98	1.82	1.87
298	NASDAQ	OPK	Fri, Aug 15, 2008	2.09	2.13	1.92	1.99
297	NASDAQ	OPK	Thu, Aug 14, 2008	1.90	2.06	1.90	2.06
296	NASDAQ	OPK	Wed, Aug 13, 2008	1.98	2.00	1.82	1.98
295	NASDAQ	OPK	Tue, Aug 12, 2008	2.00	2.00	1.90	1.96
294	NASDAQ	OPK	Mon, Aug 11, 2008	1.85	1.95	1.80	1.95
293	NASDAQ	OPK	Fri, Aug 8, 2008	1.83	1.98	1.79	1.85
292	NASDAQ	OPK	Thu, Aug 7, 2008	1.97	1.97	1.77	1.83
291	NASDAQ	OPK	Wed, Aug 6, 2008	1.82	2.00	1.82	1.97
290	NASDAQ	OPK	Tue, Aug 5, 2008	1.82	1.89	1.78	1.79
289	NASDAQ	OPK	Mon, Aug 4, 2008	1.80	1.85	1.66	1.78
288	NASDAQ	OPK	Fri, Aug 1, 2008	1.85	1.85	1.77	1.78
287	NASDAQ	OPK	Thu, Jul 31, 2008	1.78	1.90	1.74	1.85
286	NASDAQ	OPK	Wed, Jul 30, 2008	1.75	1.80	1.70	1.79
285	NASDAQ	OPK	Tue, Jul 29, 2008	1.65	1.75	1.63	1.75
284	NASDAQ	OPK	Mon, Jul 28, 2008	1.90	1.90	1.64	1.66
283	NASDAQ	OPK	Fri, Jul 25, 2008	1.84	1.86	1.80	1.86
282	NASDAQ	OPK	Thu, Jul 24, 2008	1.93	1.93	1.76	1.80
281	NASDAQ	OPK	Wed, Jul 23, 2008	2.01	2.01	1.83	1.89
280	NASDAQ	OPK	Tue, Jul 22, 2008	1.63	1.84	1.59	1.81
279	NASDAQ	OPK	Mon, Jul 21, 2008	1.78	1.80	1.64	1.69
278	NASDAQ	OPK	Fri, Jul 18, 2008	1.75	1.91	1.75	1.80
277	NASDAQ	OPK	Thu, Jul 17, 2008	1.53	1.75	1.50	1.75
276	NASDAQ	OPK	Wed, Jul 16, 2008	1.48	1.55	1.46	1.53
275	NASDAQ	OPK	Tue, Jul 15, 2008	1.35	1.48	1.34	1.47
274	NASDAQ	OPK	Mon, Jul 14, 2008	1.47	1.48	1.35	1.39
273	NASDAQ	OPK	Fri, Jul 11, 2008	1.32	1.70	1.32	1.44
272	NASDAQ	OPK	Thu, Jul 10, 2008	1.41	1.41	1.35	1.37
271	NASDAQ	OPK	Wed, Jul 9, 2008	1.49	1.49	1.40	1.41
270	NASDAQ	OPK	Tue, Jul 8, 2008	1.39	1.58	1.30	1.51
269	NASDAQ	OPK	Mon, Jul 7, 2008	1.30	1.37	1.30	1.30
268	NASDAQ	OPK	Thu, Jul 3, 2008	1.21	1.41	1.18	1.27
267	NASDAQ	OPK	Wed, Jul 2, 2008	1.38	1.38	1.13	1.21
266	NASDAQ	OPK	Tue, Jul 1, 2008	1.50	1.55	1.34	1.36
265	NASDAQ	OPK	Mon, Jun 30, 2008	1.69	1.69	1.51	1.52
264	NASDAQ	OPK	Fri, Jun 27, 2008	1.69	1.70	1.47	1.63
263	NASDAQ	OPK	Thu, Jun 26, 2008	1.51	1.75	1.51	1.61
262	NASDAQ	OPK	Wed, Jun 25, 2008	1.53	1.75	1.46	1.66
261	NASDAQ	OPK	Tue, Jun 24, 2008	1.65	1.66	1.50	1.52
260	NASDAQ	OPK	Mon, Jun 23, 2008	1.74	1.79	1.62	1.63
259	NASDAQ	OPK	Fri, Jun 20, 2008	1.76	1.78	1.71	1.71
258	NASDAQ	OPK	Thu, Jun 19, 2008	1.79	1.82	1.73	1.78
257	NASDAQ	OPK	Wed, Jun 18, 2008	1.87	1.87	1.79	1.80
256	NASDAQ	OPK	Tue, Jun 17, 2008	1.85	1.90	1.80	1.85
255	NASDAQ	OPK	Mon, Jun 16, 2008	1.79	1.93	1.76	1.83
254	NASDAQ	OPK	Fri, Jun 13, 2008	1.78	1.81	1.77	1.77
253	NASDAQ	OPK	Thu, Jun 12, 2008	1.75	1.84	1.75	1.78
252	NASDAQ	OPK	Wed, Jun 11, 2008	1.75	1.82	1.75	1.79
251	NASDAQ	OPK	Tue, Jun 10, 2008	1.78	1.84	1.76	1.79
250	NASDAQ	OPK	Mon, Jun 9, 2008	2.05	2.05	1.78	1.82
249	NASDAQ	OPK	Fri, Jun 6, 2008	2.00	2.00	1.88	1.92
248	NASDAQ	OPK	Thu, Jun 5, 2008	1.98	2.02	1.93	1.98
247	NASDAQ	OPK	Wed, Jun 4, 2008	2.18	2.18	1.93	1.95
246	NASDAQ	OPK	Tue, Jun 3, 2008	2.40	2.40	2.15	2.15
245	NASDAQ	OPK	Mon, Jun 2, 2008	2.50	2.50	2.25	2.30
244	NASDAQ	OPK	Fri, May 30, 2008	2.46	2.84	2.30	2.30
243	NASDAQ	OPK	Thu, May 29, 2008	2.43	2.44	2.32	2.40
242	NASDAQ	OPK	Wed, May 28, 2008	2.47	2.63	2.34	2.40
241	NASDAQ	OPK	Tue, May 27, 2008	2.50	2.55	2.42	2.50
240	NASDAQ	OPK	Fri, May 23, 2008	2.50	2.50	2.39	2.45
239	NASDAQ	OPK	Thu, May 22, 2008	2.29	2.55	2.27	2.45
238	NASDAQ	OPK	Wed, May 21, 2008	2.26	2.30	2.25	2.28
237	NASDAQ	OPK	Tue, May 20, 2008	2.30	2.30	2.14	2.28
236	NASDAQ	OPK	Mon, May 19, 2008	2.41	2.50	2.30	2.32
235	NASDAQ	OPK	Fri, May 16, 2008	2.30	2.42	2.26	2.41
234	NASDAQ	OPK	Thu, May 15, 2008	2.28	2.31	2.24	2.25
233	NASDAQ	OPK	Wed, May 14, 2008	2.01	2.35	1.98	2.28
232	NASDAQ	OPK	Tue, May 13, 2008	1.82	2.08	1.75	1.98
231	NASDAQ	OPK	Mon, May 12, 2008	1.90	1.90	1.77	1.80
230	NASDAQ	OPK	Fri, May 9, 2008	1.88	1.92	1.80	1.88
229	NASDAQ	OPK	Thu, May 8, 2008	1.70	2.03	1.69	1.92
228	NASDAQ	OPK	Wed, May 7, 2008	1.63	1.70	1.63	1.68
227	NASDAQ	OPK	Tue, May 6, 2008	1.66	1.67	1.63	1.63
226	NASDAQ	OPK	Mon, May 5, 2008	1.70	1.70	1.63	1.64
225	NASDAQ	OPK	Fri, May 2, 2008	1.65	1.68	1.63	1.68
224	NASDAQ	OPK	Thu, May 1, 2008	1.65	1.67	1.63	1.65
223	NASDAQ	OPK	Wed, Apr 30, 2008	1.55	1.69	1.55	1.67
222	NASDAQ	OPK	Tue, Apr 29, 2008	1.62	1.66	1.56	1.56
221	NASDAQ	OPK	Mon, Apr 28, 2008	1.70	1.70	1.58	1.65
220	NASDAQ	OPK	Fri, Apr 25, 2008	1.70	1.72	1.66	1.70
219	NASDAQ	OPK	Thu, Apr 24, 2008	1.74	1.74	1.62	1.71
218	NASDAQ	OPK	Wed, Apr 23, 2008	1.70	1.77	1.70	1.75
217	NASDAQ	OPK	Tue, Apr 22, 2008	1.76	1.76	1.71	1.70
216	NASDAQ	OPK	Mon, Apr 21, 2008	1.75	1.84	1.72	1.74
215	NASDAQ	OPK	Fri, Apr 18, 2008	1.76	1.78	1.69	1.75
214	NASDAQ	OPK	Thu, Apr 17, 2008	1.75	1.78	1.72	1.77
213	NASDAQ	OPK	Wed, Apr 16, 2008	1.70	1.72	1.65	1.72
212	NASDAQ	OPK	Tue, Apr 15, 2008	1.81	1.88	1.71	1.72
211	NASDAQ	OPK	Mon, Apr 14, 2008	1.70	1.75	1.51	1.75
210	NASDAQ	OPK	Fri, Apr 11, 2008	1.79	1.80	1.55	1.68
209	NASDAQ	OPK	Thu, Apr 10, 2008	1.89	1.90	1.77	1.77
208	NASDAQ	OPK	Wed, Apr 9, 2008	1.98	1.98	1.82	1.89
207	NASDAQ	OPK	Tue, Apr 8, 2008	2.00	2.00	1.94	1.96
206	NASDAQ	OPK	Mon, Apr 7, 2008	2.12	2.22	1.97	2.01
205	NASDAQ	OPK	Fri, Apr 4, 2008	2.06	2.10	1.91	2.08
204	NASDAQ	OPK	Thu, Apr 3, 2008	2.05	2.16	1.96	2.00
203	NASDAQ	OPK	Wed, Apr 2, 2008	2.17	2.17	2.01	2.06
202	NASDAQ	OPK	Tue, Apr 1, 2008	2.05	2.30	2.00	2.19
201	NASDAQ	OPK	Mon, Mar 31, 2008	2.02	2.17	2.00	2.06
200	NASDAQ	OPK	Fri, Mar 28, 2008	2.36	2.36	2.06	2.11
199	NASDAQ	OPK	Thu, Mar 27, 2008	2.24	2.29	2.10	2.26
198	NASDAQ	OPK	Wed, Mar 26, 2008	2.23	2.24	2.20	2.24
197	NASDAQ	OPK	Tue, Mar 25, 2008	2.30	2.34	2.19	2.24
196	NASDAQ	OPK	Mon, Mar 24, 2008	2.18	2.30	2.12	2.30
195	NASDAQ	OPK	Thu, Mar 20, 2008	2.10	2.20	2.08	2.12
194	NASDAQ	OPK	Wed, Mar 19, 2008	2.28	2.35	2.23	2.23
193	NASDAQ	OPK	Tue, Mar 18, 2008	2.31	2.33	2.20	2.28
192	NASDAQ	OPK	Mon, Mar 17, 2008	2.40	2.40	2.15	2.19
191	NASDAQ	OPK	Fri, Mar 14, 2008	2.50	2.50	2.37	2.40
190	NASDAQ	OPK	Thu, Mar 13, 2008	2.26	2.53	2.26	2.45
189	NASDAQ	OPK	Wed, Mar 12, 2008	2.60	2.60	2.36	2.47
188	NASDAQ	OPK	Tue, Mar 11, 2008	2.20	2.65	2.15	2.61
187	NASDAQ	OPK	Mon, Mar 10, 2008	2.53	2.55	2.15	2.24
186	NASDAQ	OPK	Fri, Mar 7, 2008	2.58	2.69	2.50	2.53
185	NASDAQ	OPK	Thu, Mar 6, 2008	2.60	2.61	2.55	2.59
184	NASDAQ	OPK	Wed, Mar 5, 2008	2.71	2.71	2.54	2.55
183	NASDAQ	OPK	Tue, Mar 4, 2008	2.71	2.71	2.56	2.61
182	NASDAQ	OPK	Mon, Mar 3, 2008	2.62	2.70	2.62	2.68
181	NASDAQ	OPK	Fri, Feb 29, 2008	2.75	2.75	2.60	2.62
180	NASDAQ	OPK	Thu, Feb 28, 2008	2.51	2.63	2.51	2.60
179	NASDAQ	OPK	Wed, Feb 27, 2008	2.53	2.60	2.50	2.55
178	NASDAQ	OPK	Tue, Feb 26, 2008	2.69	2.69	2.51	2.60
177	NASDAQ	OPK	Mon, Feb 25, 2008	2.72	2.80	2.51	2.64
176	NASDAQ	OPK	Fri, Feb 22, 2008	2.71	2.71	2.51	2.63
175	NASDAQ	OPK	Thu, Feb 21, 2008	2.55	2.65	2.55	2.61
174	NASDAQ	OPK	Wed, Feb 20, 2008	2.75	2.75	2.50	2.58
173	NASDAQ	OPK	Tue, Feb 19, 2008	2.73	2.78	2.73	2.73
172	NASDAQ	OPK	Fri, Feb 15, 2008	2.80	2.80	2.72	2.75
171	NASDAQ	OPK	Thu, Feb 14, 2008	2.72	2.83	2.72	2.79
170	NASDAQ	OPK	Wed, Feb 13, 2008	2.75	2.85	2.75	2.79
169	NASDAQ	OPK	Tue, Feb 12, 2008	2.81	2.81	2.70	2.75
168	NASDAQ	OPK	Mon, Feb 11, 2008	2.98	2.98	2.80	2.82
167	NASDAQ	OPK	Fri, Feb 8, 2008	2.81	2.87	2.80	2.84
166	NASDAQ	OPK	Thu, Feb 7, 2008	2.90	2.90	2.81	2.82
165	NASDAQ	OPK	Wed, Feb 6, 2008	2.85	2.93	2.85	2.88
164	NASDAQ	OPK	Tue, Feb 5, 2008	3.00	3.00	2.85	2.90
163	NASDAQ	OPK	Mon, Feb 4, 2008	2.99	3.04	2.90	3.00
162	NASDAQ	OPK	Fri, Feb 1, 2008	2.90	2.90	2.78	2.85
161	NASDAQ	OPK	Thu, Jan 31, 2008	2.84	3.00	2.77	2.95
160	NASDAQ	OPK	Wed, Jan 30, 2008	2.95	3.00	2.82	2.85
159	NASDAQ	OPK	Tue, Jan 29, 2008	2.90	3.10	2.90	3.10
158	NASDAQ	OPK	Mon, Jan 28, 2008	2.78	2.90	2.75	2.88
157	NASDAQ	OPK	Fri, Jan 25, 2008	2.82	2.83	2.78	2.78
156	NASDAQ	OPK	Thu, Jan 24, 2008	2.80	2.85	2.76	2.78
155	NASDAQ	OPK	Wed, Jan 23, 2008	2.79	2.90	2.75	2.90
154	NASDAQ	OPK	Tue, Jan 22, 2008	2.66	2.88	2.66	2.73
153	NASDAQ	OPK	Fri, Jan 18, 2008	2.94	2.97	2.90	2.91
152	NASDAQ	OPK	Thu, Jan 17, 2008	2.96	2.97	2.90	2.97
151	NASDAQ	OPK	Wed, Jan 16, 2008	3.05	3.05	2.85	2.95
150	NASDAQ	OPK	Tue, Jan 15, 2008	3.37	3.37	3.00	3.06
149	NASDAQ	OPK	Mon, Jan 14, 2008	3.15	3.25	2.92	3.24
148	NASDAQ	OPK	Fri, Jan 11, 2008	3.09	3.39	3.00	3.04
147	NASDAQ	OPK	Thu, Jan 10, 2008	2.80	3.90	2.80	3.40
146	NASDAQ	OPK	Wed, Jan 9, 2008	2.88	2.88	2.72	2.79
145	NASDAQ	OPK	Tue, Jan 8, 2008	2.86	2.91	2.75	2.79
144	NASDAQ	OPK	Mon, Jan 7, 2008	3.14	3.14	2.75	2.84
143	NASDAQ	OPK	Fri, Jan 4, 2008	2.88	2.89	2.72	2.89
142	NASDAQ	OPK	Thu, Jan 3, 2008	2.86	2.99	2.83	2.90
141	NASDAQ	OPK	Wed, Jan 2, 2008	2.90	2.91	2.62	2.89
140	NASDAQ	OPK	Mon, Dec 31, 2007	2.89	2.91	2.75	2.85
139	NASDAQ	OPK	Fri, Dec 28, 2007	2.95	3.05	2.80	2.85
138	NASDAQ	OPK	Thu, Dec 27, 2007	3.07	3.10	2.85	2.95
137	NASDAQ	OPK	Wed, Dec 26, 2007	3.01	3.29	3.00	3.05
136	NASDAQ	OPK	Mon, Dec 24, 2007	3.40	3.40	3.00	3.18
135	NASDAQ	OPK	Fri, Dec 21, 2007	2.90	3.35	2.90	3.35
134	NASDAQ	OPK	Thu, Dec 20, 2007	3.04	3.04	2.88	2.89
133	NASDAQ	OPK	Wed, Dec 19, 2007	2.89	3.05	2.86	2.99
132	NASDAQ	OPK	Tue, Dec 18, 2007	3.02	3.17	2.85	2.98
131	NASDAQ	OPK	Mon, Dec 17, 2007	3.07	3.17	3.07	3.10
130	NASDAQ	OPK	Fri, Dec 14, 2007	3.25	3.35	3.03	3.12
129	NASDAQ	OPK	Thu, Dec 13, 2007	3.10	3.28	3.10	3.25
128	NASDAQ	OPK	Wed, Dec 12, 2007	3.60	3.60	3.04	3.05
127	NASDAQ	OPK	Tue, Dec 11, 2007	3.35	3.40	3.11	3.16
126	NASDAQ	OPK	Mon, Dec 10, 2007	3.15	3.35	3.15	3.33
125	NASDAQ	OPK	Fri, Dec 7, 2007	3.26	3.60	3.20	3.24
124	NASDAQ	OPK	Thu, Dec 6, 2007	3.03	3.27	2.99	3.22
123	NASDAQ	OPK	Wed, Dec 5, 2007	2.80	3.05	2.66	2.96
122	NASDAQ	OPK	Tue, Dec 4, 2007	2.60	2.75	2.60	2.70
121	NASDAQ	OPK	Mon, Dec 3, 2007	3.24	3.24	2.50	2.66
120	NASDAQ	OPK	Fri, Nov 30, 2007	3.50	3.51	3.17	3.20
119	NASDAQ	OPK	Thu, Nov 29, 2007	3.16	3.56	3.10	3.48
118	NASDAQ	OPK	Wed, Nov 28, 2007	3.20	3.26	3.12	3.22
117	NASDAQ	OPK	Tue, Nov 27, 2007	3.71	3.71	2.80	3.06
116	NASDAQ	OPK	Mon, Nov 26, 2007	3.50	3.53	3.40	3.40
115	NASDAQ	OPK	Fri, Nov 23, 2007	3.86	4.06	3.47	3.47
114	NASDAQ	OPK	Wed, Nov 21, 2007	3.50	3.54	3.45	3.54
113	NASDAQ	OPK	Tue, Nov 20, 2007	3.55	3.56	3.45	3.53
112	NASDAQ	OPK	Mon, Nov 19, 2007	3.70	3.70	3.47	3.50
111	NASDAQ	OPK	Fri, Nov 16, 2007	3.77	3.77	3.65	3.70
110	NASDAQ	OPK	Thu, Nov 15, 2007	3.91	3.96	3.75	3.75
109	NASDAQ	OPK	Wed, Nov 14, 2007	3.98	3.98	3.85	3.88
108	NASDAQ	OPK	Tue, Nov 13, 2007	3.54	3.95	3.54	3.90
107	NASDAQ	OPK	Mon, Nov 12, 2007	3.70	3.75	3.51	3.51
106	NASDAQ	OPK	Fri, Nov 9, 2007	4.00	4.00	3.72	3.76
105	NASDAQ	OPK	Thu, Nov 8, 2007	4.09	4.09	3.94	4.00
104	NASDAQ	OPK	Wed, Nov 7, 2007	4.00	4.07	3.90	4.07
103	NASDAQ	OPK	Tue, Nov 6, 2007	4.15	4.15	3.96	4.07
102	NASDAQ	OPK	Mon, Nov 5, 2007	4.00	4.15	4.00	4.05
101	NASDAQ	OPK	Fri, Nov 2, 2007	4.24	4.24	4.11	4.20
100	NASDAQ	OPK	Thu, Nov 1, 2007	4.24	4.37	4.19	4.22
99	NASDAQ	OPK	Wed, Oct 31, 2007	4.20	4.27	4.17	4.23
98	NASDAQ	OPK	Tue, Oct 30, 2007	4.38	4.38	4.21	4.22
97	NASDAQ	OPK	Mon, Oct 29, 2007	4.50	4.50	4.21	4.32
96	NASDAQ	OPK	Fri, Oct 26, 2007	4.30	4.34	4.17	4.33
95	NASDAQ	OPK	Thu, Oct 25, 2007	4.30	4.30	4.20	4.30
94	NASDAQ	OPK	Wed, Oct 24, 2007	4.18	4.30	4.18	4.26
93	NASDAQ	OPK	Tue, Oct 23, 2007	4.14	4.22	4.11	4.19
92	NASDAQ	OPK	Mon, Oct 22, 2007	4.25	4.25	4.10	4.17
91	NASDAQ	OPK	Fri, Oct 19, 2007	4.40	4.40	4.20	4.30
90	NASDAQ	OPK	Thu, Oct 18, 2007	4.20	4.40	4.18	4.40
89	NASDAQ	OPK	Wed, Oct 17, 2007	4.21	4.26	4.17	4.20
88	NASDAQ	OPK	Tue, Oct 16, 2007	4.21	4.43	4.10	4.17
87	NASDAQ	OPK	Mon, Oct 15, 2007	4.18	4.28	4.11	4.15
86	NASDAQ	OPK	Fri, Oct 12, 2007	4.23	4.28	4.15	4.15
85	NASDAQ	OPK	Thu, Oct 11, 2007	4.40	4.53	4.10	4.23
84	NASDAQ	OPK	Wed, Oct 10, 2007	4.05	4.36	3.91	4.29
83	NASDAQ	OPK	Tue, Oct 9, 2007	4.04	4.05	3.94	4.05
82	NASDAQ	OPK	Mon, Oct 8, 2007	3.97	4.05	3.97	4.04
81	NASDAQ	OPK	Fri, Oct 5, 2007	4.00	4.05	3.98	4.05
80	NASDAQ	OPK	Thu, Oct 4, 2007	3.96	4.01	3.95	4.00
79	NASDAQ	OPK	Wed, Oct 3, 2007	3.96	4.04	3.96	3.98
78	NASDAQ	OPK	Tue, Oct 2, 2007	4.00	4.03	3.90	3.94
77	NASDAQ	OPK	Mon, Oct 1, 2007	3.98	4.08	3.98	4.01
76	NASDAQ	OPK	Fri, Sep 28, 2007	4.00	4.05	3.99	4.04
75	NASDAQ	OPK	Thu, Sep 27, 2007	4.00	4.05	4.00	4.01
74	NASDAQ	OPK	Wed, Sep 26, 2007	4.01	4.08	3.99	3.99
73	NASDAQ	OPK	Tue, Sep 25, 2007	4.10	4.19	4.00	4.00
72	NASDAQ	OPK	Mon, Sep 24, 2007	4.06	4.13	4.01	4.13
71	NASDAQ	OPK	Fri, Sep 21, 2007	4.09	4.15	4.01	4.04
70	NASDAQ	OPK	Thu, Sep 20, 2007	4.00	4.25	4.00	4.10
69	NASDAQ	OPK	Wed, Sep 19, 2007	4.10	4.25	4.10	4.15
68	NASDAQ	OPK	Tue, Sep 18, 2007	4.00	4.07	4.00	4.06
67	NASDAQ	OPK	Mon, Sep 17, 2007	4.08	4.08	3.90	4.05
66	NASDAQ	OPK	Fri, Sep 14, 2007	4.09	4.09	4.01	4.08
65	NASDAQ	OPK	Thu, Sep 13, 2007	4.06	4.11	4.04	4.06
64	NASDAQ	OPK	Wed, Sep 12, 2007	4.00	4.14	4.00	4.02
63	NASDAQ	OPK	Tue, Sep 11, 2007	4.04	4.10	3.97	3.98
62	NASDAQ	OPK	Mon, Sep 10, 2007	4.09	4.09	4.01	4.04
61	NASDAQ	OPK	Fri, Sep 7, 2007	4.07	4.10	3.58	4.10
60	NASDAQ	OPK	Thu, Sep 6, 2007	4.15	4.18	4.05	4.14
59	NASDAQ	OPK	Wed, Sep 5, 2007	4.19	4.19	4.04	4.12
58	NASDAQ	OPK	Tue, Sep 4, 2007	4.20	4.20	3.97	4.19
57	NASDAQ	OPK	Fri, Aug 31, 2007	4.15	4.20	3.97	4.20
56	NASDAQ	OPK	Thu, Aug 30, 2007	4.08	4.21	3.97	4.16
55	NASDAQ	OPK	Wed, Aug 29, 2007	4.20	4.20	4.06	4.08
54	NASDAQ	OPK	Tue, Aug 28, 2007	4.21	4.24	3.97	4.18
53	NASDAQ	OPK	Mon, Aug 27, 2007	4.45	4.45	4.20	4.21
52	NASDAQ	OPK	Fri, Aug 24, 2007	4.40	4.40	4.12	4.35
51	NASDAQ	OPK	Thu, Aug 23, 2007	4.25	4.48	4.22	4.36
50	NASDAQ	OPK	Wed, Aug 22, 2007	4.15	4.25	4.10	4.25
49	NASDAQ	OPK	Tue, Aug 21, 2007	4.15	4.18	4.08	4.10
48	NASDAQ	OPK	Mon, Aug 20, 2007	4.30	4.30	4.02	4.10
47	NASDAQ	OPK	Fri, Aug 17, 2007	3.80	4.45	3.80	4.45
46	NASDAQ	OPK	Thu, Aug 16, 2007	3.70	3.97	3.51	3.93
45	NASDAQ	OPK	Wed, Aug 15, 2007	3.97	3.98	3.76	3.80
44	NASDAQ	OPK	Tue, Aug 14, 2007	4.00	4.00	3.90	3.92
43	NASDAQ	OPK	Mon, Aug 13, 2007	3.95	4.04	3.90	3.97
42	NASDAQ	OPK	Fri, Aug 10, 2007	3.97	3.99	3.79	3.87
41	NASDAQ	OPK	Thu, Aug 9, 2007	4.00	4.00	3.95	4.00
40	NASDAQ	OPK	Wed, Aug 8, 2007	4.24	4.24	3.95	4.02
39	NASDAQ	OPK	Tue, Aug 7, 2007	4.00	4.12	3.99	4.11
38	NASDAQ	OPK	Mon, Aug 6, 2007	3.95	3.95	3.50	3.95
37	NASDAQ	OPK	Fri, Aug 3, 2007	4.13	4.13	3.90	4.00
36	NASDAQ	OPK	Thu, Aug 2, 2007	4.30	4.30	4.00	4.19
35	NASDAQ	OPK	Wed, Aug 1, 2007	4.18	4.27	4.10	4.20
34	NASDAQ	OPK	Tue, Jul 31, 2007	4.45	4.52	4.20	4.22
33	NASDAQ	OPK	Mon, Jul 30, 2007	4.60	4.64	4.22	4.39
32	NASDAQ	OPK	Fri, Jul 27, 2007	4.41	4.45	4.17	4.45
31	NASDAQ	OPK	Thu, Jul 26, 2007	4.25	4.49	4.20	4.41
30	NASDAQ	OPK	Wed, Jul 25, 2007	4.60	4.61	4.10	4.18
29	NASDAQ	OPK	Tue, Jul 24, 2007	4.87	4.94	4.34	4.50
28	NASDAQ	OPK	Mon, Jul 23, 2007	4.25	4.87	4.17	4.87
27	NASDAQ	OPK	Fri, Jul 20, 2007	4.00	4.04	3.93	4.04
26	NASDAQ	OPK	Thu, Jul 19, 2007	4.02	4.05	3.92	3.92
25	NASDAQ	OPK	Wed, Jul 18, 2007	4.01	4.14	3.92	4.02
24	NASDAQ	OPK	Tue, Jul 17, 2007	4.15	4.15	4.00	4.05
23	NASDAQ	OPK	Mon, Jul 16, 2007	3.90	4.13	3.90	4.01
22	NASDAQ	OPK	Fri, Jul 13, 2007	3.75	3.93	3.69	3.86
21	NASDAQ	OPK	Thu, Jul 12, 2007	3.65	3.80	3.60	3.72
20	NASDAQ	OPK	Wed, Jul 11, 2007	3.56	3.70	3.45	3.54
19	NASDAQ	OPK	Tue, Jul 10, 2007	3.73	3.75	3.36	3.36
18	NASDAQ	OPK	Mon, Jul 9, 2007	3.75	3.80	3.60	3.66
17	NASDAQ	OPK	Fri, Jul 6, 2007	3.78	3.80	3.52	3.55
16	NASDAQ	OPK	Thu, Jul 5, 2007	3.75	3.80	3.67	3.78
15	NASDAQ	OPK	Tue, Jul 3, 2007	3.80	3.83	3.75	3.75
14	NASDAQ	OPK	Mon, Jul 2, 2007	3.67	3.80	3.64	3.80
13	NASDAQ	OPK	Fri, Jun 29, 2007	3.57	3.68	3.55	3.65
12	NASDAQ	OPK	Thu, Jun 28, 2007	3.51	3.60	3.50	3.57
11	NASDAQ	OPK	Wed, Jun 27, 2007	3.59	3.59	3.50	3.55
10	NASDAQ	OPK	Tue, Jun 26, 2007	3.55	3.59	3.42	3.54
9	NASDAQ	OPK	Mon, Jun 25, 2007	3.90	3.95	3.72	3.72
8	NASDAQ	OPK	Fri, Jun 22, 2007	3.90	3.91	3.80	3.85
7	NASDAQ	OPK	Thu, Jun 21, 2007	4.00	4.00	3.94	3.95
6	NASDAQ	OPK	Wed, Jun 20, 2007	4.05	4.09	3.99	3.99
5	NASDAQ	OPK	Tue, Jun 19, 2007	4.05	4.20	3.88	4.02
4	NASDAQ	OPK	Mon, Jun 18, 2007	4.05	4.05	4.01	4.05
3	NASDAQ	OPK	Fri, Jun 15, 2007	4.10	4.15	4.00	4.01
2	NASDAQ	OPK	Thu, Jun 14, 2007	4.22	4.22	4.00	4.01
1	NASDAQ	OPK	Wed, Jun 13, 2007	4.00	4.20	4.00	4.15
#	Exchange	Symbol	Date	Open	High	Low	Close

OPKO Health Inc NASDAQ:OPK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024