OPKO Health, Inc. (TLV:OPK)
Israel · Delayed Price · Currency is ILS · Price in ILA 361.90
+3.40 (0.95%)
Apr 3, 2026, 1:45 PM IDT
TLV:OPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 358.50 | 361.90 | 352.10 | 361.90 | 361.90 | 0.95% | 193,059 |
| Mar 31, 2026 | 348.00 | 358.90 | 347.20 | 358.50 | 358.50 | 3.02% | 383,797 |
| Mar 30, 2026 | 367.80 | 367.80 | 348.00 | 348.00 | 348.00 | -5.38% | 532,749 |
| Mar 27, 2026 | 361.00 | 368.80 | 361.00 | 367.80 | 367.80 | 0.16% | 217,245 |
| Mar 26, 2026 | 361.20 | 370.40 | 361.20 | 367.20 | 367.20 | 1.86% | 235,491 |
| Mar 25, 2026 | 355.20 | 362.00 | 348.20 | 360.50 | 360.50 | 1.49% | 427,790 |
| Mar 24, 2026 | 356.10 | 360.10 | 349.10 | 355.20 | 355.20 | 3.26% | 427,156 |
| Mar 23, 2026 | 354.00 | 354.00 | 341.50 | 344.00 | 344.00 | -4.89% | 682,148 |
| Mar 20, 2026 | 364.50 | 364.50 | 360.20 | 361.70 | 361.70 | -0.77% | 70,065 |
| Mar 19, 2026 | 364.30 | 370.00 | 360.00 | 364.50 | 364.50 | 0.05% | 243,189 |
| Mar 18, 2026 | 371.40 | 375.00 | 364.00 | 364.30 | 364.30 | -1.91% | 232,793 |
| Mar 17, 2026 | 369.50 | 375.70 | 367.30 | 371.40 | 371.40 | 0.51% | 287,728 |
| Mar 16, 2026 | 360.50 | 377.50 | 360.50 | 369.50 | 369.50 | 2.50% | 363,530 |
| Mar 13, 2026 | 362.60 | 366.80 | 358.30 | 360.50 | 360.50 | -0.58% | 145,392 |
| Mar 12, 2026 | 362.50 | 364.70 | 355.80 | 362.60 | 362.60 | 0.03% | 338,327 |
| Mar 11, 2026 | 373.80 | 373.80 | 361.50 | 362.50 | 362.50 | -3.02% | 202,753 |
| Mar 10, 2026 | 367.00 | 376.30 | 367.00 | 373.80 | 373.80 | 2.98% | 280,308 |
| Mar 9, 2026 | 367.00 | 367.00 | 357.00 | 363.00 | 363.00 | -1.60% | 243,769 |
| Mar 6, 2026 | 368.00 | 374.00 | 364.40 | 368.90 | 368.90 | -0.32% | 99,383 |
| Mar 5, 2026 | 371.20 | 374.80 | 368.00 | 370.10 | 370.10 | -0.30% | 196,825 |
| Mar 4, 2026 | 374.00 | 374.00 | 367.40 | 371.20 | 371.20 | -0.75% | 160,497 |
| Mar 2, 2026 | 362.80 | 378.00 | 362.80 | 374.00 | 374.00 | 3.09% | 552,325 |
| Feb 27, 2026 | 374.00 | 374.00 | 360.40 | 362.80 | 362.80 | -2.10% | 210,613 |
| Feb 26, 2026 | 358.20 | 372.00 | 354.00 | 370.60 | 370.60 | 3.46% | 305,866 |
| Feb 25, 2026 | 362.30 | 362.30 | 350.10 | 358.20 | 358.20 | 1.88% | 341,739 |
| Feb 24, 2026 | 365.00 | 365.00 | 351.60 | 351.60 | 351.60 | -5.05% | 324,023 |
| Feb 23, 2026 | 376.00 | 378.80 | 368.00 | 370.30 | 370.30 | -1.52% | 194,756 |
| Feb 20, 2026 | 382.90 | 382.90 | 373.20 | 376.00 | 376.00 | 0.24% | 176,813 |
| Feb 19, 2026 | 377.50 | 382.10 | 375.00 | 375.10 | 375.10 | -0.64% | 173,431 |
| Feb 18, 2026 | 379.60 | 380.10 | 372.40 | 377.50 | 377.50 | -0.55% | 202,963 |
| Feb 17, 2026 | 377.00 | 380.50 | 376.00 | 379.60 | 379.60 | 0.69% | 139,306 |
| Feb 16, 2026 | 377.00 | 381.70 | 375.40 | 377.00 | 377.00 | 0.51% | 147,740 |
| Feb 13, 2026 | 377.50 | 377.50 | 372.20 | 375.10 | 375.10 | -0.64% | 90,621 |
| Feb 12, 2026 | 375.00 | 383.20 | 375.00 | 377.50 | 377.50 | 0.67% | 295,541 |
| Feb 11, 2026 | 380.30 | 384.50 | 374.20 | 375.00 | 375.00 | -1.39% | 227,930 |
| Feb 10, 2026 | 376.40 | 382.00 | 370.90 | 380.30 | 380.30 | 1.04% | 245,618 |
| Feb 9, 2026 | 385.40 | 389.90 | 375.50 | 376.40 | 376.40 | -2.34% | 229,415 |
| Feb 6, 2026 | 390.00 | 390.00 | 384.60 | 385.40 | 385.40 | -1.18% | 96,643 |
| Feb 5, 2026 | 389.10 | 393.00 | 386.00 | 390.00 | 390.00 | 0.23% | 599,121 |
| Feb 4, 2026 | 394.00 | 395.80 | 387.10 | 389.10 | 389.10 | -2.14% | 275,019 |
| Feb 3, 2026 | 391.30 | 400.90 | 387.10 | 397.60 | 397.60 | 1.61% | 357,150 |
| Feb 2, 2026 | 390.00 | 394.90 | 385.20 | 391.30 | 391.30 | 0.54% | 212,152 |
| Jan 30, 2026 | 391.50 | 397.70 | 388.20 | 389.20 | 389.20 | -0.59% | 122,642 |
| Jan 29, 2026 | 392.00 | 400.80 | 390.70 | 391.50 | 391.50 | -0.13% | 284,159 |
| Jan 28, 2026 | 402.80 | 405.40 | 391.10 | 392.00 | 392.00 | -2.68% | 352,071 |
| Jan 27, 2026 | 408.00 | 408.00 | 402.60 | 402.80 | 402.80 | -1.27% | 263,537 |
| Jan 26, 2026 | 420.40 | 420.40 | 404.40 | 408.00 | 408.00 | -3.93% | 483,329 |
| Jan 23, 2026 | 430.20 | 431.00 | 423.60 | 424.70 | 424.70 | -3.28% | 195,093 |
| Jan 22, 2026 | 430.50 | 442.10 | 425.70 | 439.10 | 439.10 | 7.28% | 707,440 |
| Jan 21, 2026 | 401.50 | 413.00 | 401.50 | 409.30 | 409.30 | 1.94% | 269,892 |