OPKO Health, Inc. (TLV:OPK)
Israel · Delayed Price · Currency is ILS · Price in ILA 502.30
0.00 (0.00%)
Oct 5, 2025, 3:51 PM IDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 503.00 | 515.00 | 502.30 | 502.30 | 502.30 | 1.89% | 220,255 |
| Sep 30, 2025 | 482.40 | 493.50 | 482.30 | 493.00 | 493.00 | 2.71% | 327,448 |
| Sep 29, 2025 | 487.80 | 493.50 | 477.00 | 480.00 | 480.00 | -1.60% | 444,882 |
| Sep 28, 2025 | 487.00 | 493.90 | 487.00 | 487.80 | 487.80 | 0.16% | 121,875 |
| Sep 25, 2025 | 499.00 | 499.00 | 487.00 | 487.00 | 487.00 | 0.31% | 309,415 |
| Sep 21, 2025 | 480.00 | 486.00 | 480.00 | 485.50 | 485.50 | 2.62% | 232,676 |
| Sep 18, 2025 | 466.00 | 476.00 | 462.20 | 473.10 | 473.10 | 1.52% | 286,936 |
| Sep 17, 2025 | 454.10 | 471.80 | 454.10 | 466.00 | 466.00 | 2.62% | 304,286 |
| Sep 16, 2025 | 463.10 | 463.10 | 453.60 | 454.10 | 454.10 | -1.94% | 224,828 |
| Sep 15, 2025 | 467.50 | 472.00 | 459.10 | 463.10 | 463.10 | -0.94% | 190,168 |
| Sep 14, 2025 | 469.00 | 471.00 | 464.40 | 467.50 | 467.50 | -0.32% | 75,043 |
| Sep 11, 2025 | 472.80 | 475.50 | 466.00 | 469.00 | 469.00 | -0.80% | 193,282 |
| Sep 10, 2025 | 469.30 | 477.40 | 467.70 | 472.80 | 472.80 | 0.75% | 179,716 |
| Sep 9, 2025 | 463.00 | 474.60 | 463.00 | 469.30 | 469.30 | 2.94% | 257,011 |
| Sep 8, 2025 | 458.20 | 458.20 | 453.50 | 455.90 | 455.90 | 0.35% | 72,994 |
| Sep 7, 2025 | 461.10 | 461.10 | 454.00 | 454.30 | 454.30 | -1.47% | 68,862 |
| Sep 4, 2025 | 458.50 | 463.00 | 457.00 | 461.10 | 461.10 | 0.57% | 88,967 |
| Sep 3, 2025 | 463.30 | 464.70 | 454.20 | 458.50 | 458.50 | -1.04% | 197,319 |
| Sep 2, 2025 | 461.20 | 469.30 | 458.60 | 463.30 | 463.30 | 0.46% | 201,268 |
| Sep 1, 2025 | 461.70 | 462.40 | 457.10 | 461.20 | 461.20 | -0.11% | 74,170 |
| Aug 31, 2025 | 469.30 | 469.30 | 461.20 | 461.70 | 461.70 | -1.62% | 49,849 |
| Aug 28, 2025 | 466.70 | 472.70 | 466.70 | 469.30 | 469.30 | -0.04% | 225,048 |
| Aug 27, 2025 | 474.30 | 474.30 | 467.10 | 469.50 | 469.50 | -1.01% | 148,617 |
| Aug 26, 2025 | 478.50 | 478.50 | 468.80 | 474.30 | 474.30 | -0.88% | 227,466 |
| Aug 25, 2025 | 473.60 | 478.50 | 471.80 | 478.50 | 478.50 | 1.16% | 223,133 |
| Aug 24, 2025 | 468.70 | 475.00 | 466.40 | 473.00 | 473.00 | 0.92% | 115,614 |
| Aug 21, 2025 | 463.50 | 470.90 | 463.50 | 468.70 | 468.70 | 1.12% | 167,660 |
| Aug 20, 2025 | 458.10 | 466.90 | 458.00 | 463.50 | 463.50 | -0.69% | 91,325 |
| Aug 19, 2025 | 465.50 | 469.50 | 464.00 | 466.70 | 466.70 | 0.26% | 205,722 |
| Aug 18, 2025 | 469.90 | 469.90 | 462.20 | 465.50 | 465.50 | -0.34% | 113,524 |
| Aug 17, 2025 | 454.60 | 468.50 | 454.60 | 467.10 | 467.10 | 2.75% | 145,791 |
| Aug 14, 2025 | 454.70 | 459.00 | 450.90 | 454.60 | 454.60 | 0.29% | 228,732 |
| Aug 13, 2025 | 444.00 | 455.30 | 444.00 | 453.30 | 453.30 | 2.09% | 249,388 |
| Aug 12, 2025 | 442.50 | 447.40 | 438.50 | 444.00 | 444.00 | 0.34% | 470,875 |
| Aug 11, 2025 | 431.90 | 447.40 | 425.30 | 442.50 | 442.50 | 3.19% | 526,329 |
| Aug 10, 2025 | 419.30 | 430.80 | 419.30 | 428.80 | 428.80 | 2.58% | 179,629 |
| Aug 7, 2025 | 428.30 | 435.50 | 418.00 | 418.00 | 418.00 | -2.40% | 2,815,800 |
| Aug 6, 2025 | 435.00 | 437.50 | 428.30 | 428.30 | 428.30 | 1.95% | 760,464 |
| Aug 5, 2025 | 424.00 | 433.90 | 414.00 | 420.10 | 420.10 | 4.29% | 1,472,335 |
| Aug 4, 2025 | 420.00 | 420.00 | 402.00 | 402.80 | 402.80 | -8.89% | 1,095,301 |
| Jul 31, 2025 | 452.90 | 455.00 | 442.10 | 442.10 | 442.10 | -2.54% | 434,665 |
| Jul 30, 2025 | 455.00 | 462.40 | 448.10 | 453.60 | 453.60 | 0.64% | 333,703 |
| Jul 29, 2025 | 450.10 | 456.20 | 448.60 | 450.70 | 450.70 | -0.86% | 221,807 |
| Jul 28, 2025 | 452.60 | 464.00 | 452.60 | 454.60 | 454.60 | -1.07% | 399,749 |
| Jul 27, 2025 | 465.50 | 466.50 | 459.50 | 459.50 | 459.50 | -3.49% | 236,109 |
| Jul 24, 2025 | 471.40 | 486.60 | 468.40 | 476.10 | 476.10 | 3.05% | 464,083 |
| Jul 23, 2025 | 458.40 | 470.40 | 458.40 | 462.00 | 462.00 | 0.85% | 390,812 |
| Jul 22, 2025 | 459.90 | 471.70 | 458.10 | 458.10 | 458.10 | -0.39% | 514,417 |
| Jul 21, 2025 | 454.60 | 463.00 | 451.10 | 459.90 | 459.90 | 1.17% | 416,608 |
| Jul 20, 2025 | 459.50 | 459.50 | 452.10 | 454.60 | 454.60 | -1.07% | 81,299 |