OPKO Health, Inc. OPK
NASDAQ · United States · Health Services
$1.59-0.02 (-1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.61 | -0.62% | $1.63 | $1.64 | $1.60 | 2.39M |
| 2026-09-29 | $1.62 | -0.61% | $1.62 | $1.64 | $1.61 | 1.73M |
| 2026-09-28 | $1.63 | -0.61% | $1.64 | $1.65 | $1.61 | 1.61M |
| 2026-09-25 | $1.64 | 0.00% | $1.65 | $1.66 | $1.62 | 1.53M |
| 2026-09-24 | $1.64 | -3.53% | $1.69 | $1.70 | $1.62 | 2.70M |
| 2026-09-23 | $1.70 | -1.73% | $1.71 | $1.74 | $1.68 | 1.78M |
| 2026-09-22 | $1.73 | +2.37% | $1.70 | $1.75 | $1.69 | 3.48M |
| 2026-09-21 | $1.69 | +1.20% | $1.67 | $1.69 | $1.64 | 1.78M |
| 2026-09-18 | $1.67 | +3.09% | $1.62 | $1.68 | $1.61 | 5.34M |
| 2026-09-17 | $1.62 | +0.62% | $1.64 | $1.65 | $1.61 | 1.71M |
| 2026-09-16 | $1.61 | +2.55% | $1.59 | $1.65 | $1.58 | 2.29M |
| 2026-09-15 | $1.57 | +0.64% | $1.57 | $1.59 | $1.54 | 1.42M |
| 2026-09-14 | $1.56 | -0.64% | $1.59 | $1.60 | $1.54 | 2.15M |
| 2026-09-11 | $1.57 | +5.37% | $1.49 | $1.58 | $1.47 | 5.18M |
| 2026-09-10 | $1.49 | -3.25% | $1.53 | $1.53 | $1.48 | 1.45M |
| 2026-09-09 | $1.54 | -3.14% | $1.58 | $1.60 | $1.53 | 1.42M |
| 2026-09-08 | $1.59 | -3.05% | $1.63 | $1.63 | $1.54 | 2.58M |
| 2026-09-04 | $1.64 | +1.86% | $1.59 | $1.65 | $1.57 | 2.35M |
| 2026-09-03 | $1.61 | -4.73% | $1.71 | $1.73 | $1.59 | 7.55M |
| 2026-09-02 | $1.69 | +11.18% | $1.55 | $1.72 | $1.54 | 7.14M |
| 2026-09-01 | $1.52 | +3.40% | $1.47 | $1.53 | $1.47 | 3.06M |
| 2026-08-31 | $1.47 | -0.68% | $1.48 | $1.49 | $1.46 | 2.36M |
| 2026-08-28 | $1.48 | -1.33% | $1.49 | $1.50 | $1.46 | 2.41M |
| 2026-08-27 | $1.50 | -0.66% | $1.49 | $1.53 | $1.49 | 2.71M |
| 2026-08-26 | $1.51 | +1.34% | $1.50 | $1.52 | $1.47 | 2.89M |
| 2026-08-25 | $1.49 | +0.68% | $1.49 | $1.51 | $1.47 | 2.24M |
| 2026-08-24 | $1.48 | 0.00% | $1.49 | $1.51 | $1.47 | 1.92M |
| 2026-08-21 | $1.48 | +1.37% | $1.47 | $1.52 | $1.46 | 2.66M |
| 2026-08-20 | $1.46 | 0.00% | $1.44 | $1.48 | $1.42 | 2.54M |
| 2026-08-19 | $1.46 | +7.35% | $1.37 | $1.48 | $1.36 | 3.37M |
| 2026-08-18 | $1.36 | 0.00% | $1.38 | $1.39 | $1.36 | 1.60M |
| 2026-08-17 | $1.36 | -1.45% | $1.35 | $1.38 | $1.32 | 3.04M |
| 2026-08-14 | $1.38 | -1.43% | $1.39 | $1.40 | $1.32 | 3.28M |
| 2026-08-13 | $1.40 | +0.72% | $1.41 | $1.43 | $1.39 | 1.62M |
| 2026-08-12 | $1.39 | 0.00% | $1.39 | $1.41 | $1.38 | 1.83M |
| 2026-08-11 | $1.39 | 0.00% | $1.39 | $1.41 | $1.37 | 1.84M |
| 2026-08-10 | $1.39 | +1.46% | $1.36 | $1.40 | $1.36 | 2.56M |
| 2026-08-07 | $1.37 | +3.79% | $1.32 | $1.41 | $1.32 | 2.70M |
| 2026-08-06 | $1.32 | -2.22% | $1.35 | $1.38 | $1.32 | 2.56M |
| 2026-08-05 | $1.35 | +3.05% | $1.31 | $1.36 | $1.29 | 2.68M |
| 2026-08-04 | $1.31 | 0.00% | $1.32 | $1.35 | $1.28 | 3.71M |
| 2026-08-03 | $1.31 | -0.76% | $1.30 | $1.37 | $1.30 | 4.62M |
| 2026-07-31 | $1.32 | -1.49% | $1.33 | $1.35 | $1.31 | 2.83M |
| 2026-07-30 | $1.34 | -2.19% | $1.36 | $1.38 | $1.31 | 3.22M |
| 2026-07-29 | $1.37 | -16.97% | $1.65 | $1.65 | $1.36 | 9.20M |
| 2026-07-28 | $1.65 | +33.06% | $1.38 | $1.73 | $1.37 | 34.59M |
| 2026-07-27 | $1.24 | +1.64% | $1.23 | $1.25 | $1.21 | 4.35M |
| 2026-07-24 | $1.22 | +4.27% | $1.19 | $1.23 | $1.18 | 2.55M |
| 2026-07-23 | $1.17 | -0.85% | $1.17 | $1.20 | $1.17 | 2.96M |
| 2026-07-22 | $1.18 | -2.48% | $1.22 | $1.23 | $1.17 | 3.59M |
| 2026-07-21 | $1.21 | +0.83% | $1.20 | $1.25 | $1.19 | 2.17M |
| 2026-07-20 | $1.20 | +0.84% | $1.20 | $1.23 | $1.19 | 2.73M |
| 2026-07-17 | $1.19 | 0.00% | $1.19 | $1.22 | $1.18 | 1.75M |
| 2026-07-16 | $1.19 | -0.83% | $1.20 | $1.22 | $1.18 | 3.72M |
| 2026-07-15 | $1.20 | -1.64% | $1.22 | $1.26 | $1.20 | 1.79M |
| 2026-07-14 | $1.22 | -0.81% | $1.22 | $1.24 | $1.19 | 3.14M |
| 2026-07-13 | $1.23 | -8.89% | $1.35 | $1.35 | $1.22 | 5.06M |
| 2026-07-10 | $1.35 | -2.88% | $1.39 | $1.41 | $1.35 | 2.06M |
| 2026-07-09 | $1.39 | -1.42% | $1.41 | $1.43 | $1.37 | 2.86M |
| 2026-07-08 | $1.41 | -5.37% | $1.48 | $1.49 | $1.41 | 2.06M |
| 2026-07-07 | $1.49 | -0.67% | $1.49 | $1.51 | $1.46 | 2.13M |
| 2026-07-06 | $1.50 | -1.32% | $1.53 | $1.55 | $1.50 | 1.96M |
| 2026-07-02 | $1.52 | -0.65% | $1.53 | $1.57 | $1.51 | 2.16M |
| 2026-07-01 | $1.53 | +2.00% | $1.51 | $1.54 | $1.49 | 2.93M |
| 2026-06-30 | $1.50 | -0.66% | $1.51 | $1.53 | $1.48 | 2.33M |
| 2026-06-29 | $1.51 | -1.31% | $1.54 | $1.55 | $1.49 | 5.81M |
| 2026-06-26 | $1.53 | +1.32% | $1.54 | $1.61 | $1.50 | 8.42M |
| 2026-06-25 | $1.51 | +1.34% | $1.50 | $1.54 | $1.49 | 1.89M |
| 2026-06-24 | $1.49 | +2.05% | $1.46 | $1.52 | $1.46 | 2.37M |
| 2026-06-23 | $1.46 | +2.10% | $1.42 | $1.49 | $1.41 | 2.84M |
| 2026-06-22 | $1.43 | +0.70% | $1.42 | $1.47 | $1.36 | 3.79M |
| 2026-06-18 | $1.42 | +0.71% | $1.43 | $1.46 | $1.41 | 5.23M |
| 2026-06-17 | $1.41 | +1.44% | $1.39 | $1.42 | $1.39 | 2.05M |
| 2026-06-16 | $1.39 | -0.71% | $1.41 | $1.42 | $1.38 | 1.97M |
| 2026-06-15 | $1.40 | -1.41% | $1.43 | $1.44 | $1.36 | 2.60M |
| 2026-06-12 | $1.42 | -2.07% | $1.45 | $1.48 | $1.42 | 1.76M |
| 2026-06-11 | $1.45 | +0.69% | $1.44 | $1.46 | $1.41 | 2.06M |
| 2026-06-10 | $1.44 | 0.00% | $1.44 | $1.47 | $1.43 | 2.22M |
| 2026-06-09 | $1.44 | +0.70% | $1.43 | $1.46 | $1.40 | 2.00M |
| 2026-06-08 | $1.43 | -0.69% | $1.45 | $1.47 | $1.42 | 1.94M |
| 2026-06-05 | $1.44 | -1.37% | $1.47 | $1.55 | $1.43 | 3.95M |
| 2026-06-04 | $1.46 | 0.00% | $1.47 | $1.48 | $1.41 | 2.63M |
| 2026-06-03 | $1.46 | +4.29% | $1.39 | $1.47 | $1.37 | 4.75M |
| 2026-06-02 | $1.40 | 0.00% | $1.38 | $1.43 | $1.37 | 3.44M |
| 2026-06-01 | $1.40 | -4.11% | $1.43 | $1.45 | $1.37 | 3.34M |
| 2026-05-29 | $1.46 | +2.10% | $1.44 | $1.50 | $1.44 | 2.89M |
| 2026-05-28 | $1.43 | +10.00% | $1.29 | $1.45 | $1.29 | 5.43M |
| 2026-05-27 | $1.30 | +0.78% | $1.29 | $1.31 | $1.27 | 2.17M |
| 2026-05-26 | $1.29 | +1.57% | $1.27 | $1.30 | $1.26 | 2.47M |
| 2026-05-22 | $1.27 | -0.78% | $1.27 | $1.30 | $1.24 | 3.16M |