OPKO Health, Inc. (TLV:OPK)
Israel · Delayed Price · Currency is ILS · Price in ILA 477.00
+4.00 (0.85%)
Aug 25, 2025, 4:46 PM IDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 453.90 | 464.90 | 453.90 | 459.50 | 459.50 | 1.21% | 328,062 |
| Jul 16, 2025 | 449.20 | 457.00 | 449.20 | 454.00 | 454.00 | 1.07% | 311,773 |
| Jul 15, 2025 | 452.20 | 460.60 | 449.20 | 449.20 | 449.20 | -0.66% | 459,559 |
| Jul 14, 2025 | 455.00 | 459.40 | 448.30 | 452.20 | 452.20 | 0.69% | 261,473 |
| Jul 13, 2025 | 457.20 | 457.20 | 446.00 | 449.10 | 449.10 | -1.77% | 144,230 |
| Jul 10, 2025 | 448.40 | 458.30 | 448.40 | 457.20 | 457.20 | 2.37% | 227,199 |
| Jul 9, 2025 | 454.00 | 461.50 | 442.10 | 446.60 | 446.60 | -2.81% | 552,355 |
| Jul 8, 2025 | 452.00 | 460.20 | 450.10 | 459.50 | 459.50 | -0.09% | 344,293 |
| Jul 7, 2025 | 452.10 | 462.00 | 452.10 | 459.90 | 459.90 | 0.44% | 469,848 |
| Jul 6, 2025 | 454.60 | 459.50 | 450.20 | 457.90 | 457.90 | 0.73% | 91,243 |
| Jul 3, 2025 | 456.60 | 460.20 | 453.00 | 454.60 | 454.60 | -0.44% | 529,150 |
| Jul 2, 2025 | 451.80 | 457.90 | 451.80 | 456.60 | 456.60 | 1.04% | 318,996 |
| Jul 1, 2025 | 444.10 | 458.10 | 444.10 | 451.90 | 451.90 | 1.80% | 526,500 |
| Jun 30, 2025 | 451.30 | 455.90 | 443.90 | 443.90 | 443.90 | -1.64% | 402,305 |
| Jun 29, 2025 | 440.00 | 451.30 | 436.30 | 451.30 | 451.30 | 4.90% | 346,521 |
| Jun 26, 2025 | 430.60 | 438.70 | 430.20 | 430.20 | 430.20 | -2.36% | 339,250 |
| Jun 25, 2025 | 441.00 | 454.50 | 436.00 | 440.60 | 440.60 | 0.20% | 672,158 |
| Jun 24, 2025 | 447.50 | 457.20 | 435.00 | 439.70 | 439.70 | -1.98% | 806,980 |
| Jun 23, 2025 | 452.30 | 454.10 | 443.60 | 448.60 | 448.60 | -0.84% | 415,601 |
| Jun 22, 2025 | 457.70 | 457.70 | 450.30 | 452.40 | 452.40 | -1.97% | 291,098 |
| Jun 19, 2025 | 451.10 | 466.10 | 451.10 | 461.50 | 461.50 | 2.31% | 497,218 |
| Jun 18, 2025 | 461.80 | 461.80 | 450.20 | 451.10 | 451.10 | -3.57% | 822,284 |
| Jun 17, 2025 | 467.70 | 473.10 | 463.20 | 467.80 | 467.80 | 0.02% | 437,185 |
| Jun 16, 2025 | 471.00 | 484.00 | 466.00 | 467.70 | 467.70 | -0.70% | 473,594 |
| Jun 15, 2025 | 465.70 | 477.30 | 465.70 | 471.00 | 471.00 | 1.14% | 165,095 |
| Jun 12, 2025 | 470.00 | 474.90 | 465.10 | 465.70 | 465.70 | -2.59% | 381,405 |