OPKO Health, Inc. (TLV:OPK)
Israel · Delayed Price · Currency is ILS · Price in ILA 435.90
-3.10 (-0.71%)
Nov 6, 2025, 5:29 PM IDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 439.90 | 444.40 | 434.00 | 435.90 | 435.90 | -0.71% | 8,492,563 |
| Nov 5, 2025 | 461.50 | 461.50 | 439.00 | 439.00 | 439.00 | -4.88% | 443,079 |
| Nov 4, 2025 | 446.00 | 464.90 | 445.80 | 461.50 | 461.50 | 3.94% | 537,577 |
| Nov 3, 2025 | 447.60 | 451.50 | 444.00 | 444.00 | 444.00 | -0.80% | 706,882 |
| Nov 2, 2025 | 451.00 | 455.60 | 446.60 | 447.60 | 447.60 | -3.85% | 259,670 |
| Oct 30, 2025 | 471.30 | 475.50 | 459.00 | 465.50 | 465.50 | -1.23% | 660,692 |
| Oct 29, 2025 | 470.80 | 494.80 | 462.70 | 471.30 | 471.30 | 0.11% | 658,067 |
| Oct 28, 2025 | 479.00 | 479.00 | 469.00 | 470.80 | 470.80 | -1.71% | 527,446 |
| Oct 27, 2025 | 486.30 | 491.40 | 479.00 | 479.00 | 479.00 | -1.50% | 656,070 |
| Oct 26, 2025 | 497.90 | 497.90 | 486.00 | 486.30 | 486.30 | -1.96% | 113,957 |
| Oct 23, 2025 | 486.00 | 497.30 | 486.00 | 496.00 | 496.00 | 2.06% | 209,449 |
| Oct 22, 2025 | 491.00 | 493.00 | 485.00 | 486.00 | 486.00 | -2.10% | 196,516 |
| Oct 21, 2025 | 500.50 | 502.60 | 494.00 | 496.40 | 496.40 | -0.82% | 276,674 |
| Oct 20, 2025 | 508.90 | 511.40 | 499.20 | 500.50 | 500.50 | 0.10% | 229,426 |
| Oct 19, 2025 | 511.30 | 511.30 | 491.50 | 500.00 | 500.00 | -2.21% | 180,596 |
| Oct 16, 2025 | 499.00 | 512.00 | 492.10 | 511.30 | 511.30 | 3.38% | 474,824 |
| Oct 15, 2025 | 498.00 | 505.50 | 492.80 | 494.60 | 494.60 | -0.68% | 665,187 |
| Oct 12, 2025 | 506.80 | 513.00 | 497.60 | 498.00 | 498.00 | -2.94% | 193,761 |
| Oct 9, 2025 | 495.40 | 516.90 | 495.40 | 513.10 | 513.10 | 2.56% | 421,976 |
| Oct 8, 2025 | 496.00 | 504.90 | 496.00 | 500.30 | 500.30 | -0.40% | 172,562 |
| 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 |