TLV:OPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	379.00	379.00	359.70	361.80	361.80	-8.54%	471,609
Jul 13, 2026	409.40	409.40	394.20	395.60	395.60	-5.09%	235,879
Jul 10, 2026	428.80	428.80	415.30	416.80	416.80	-2.80%	121,035
Jul 9, 2026	450.90	450.90	415.30	428.80	428.80	-4.90%	546,860
Jul 8, 2026	448.40	453.00	447.00	450.90	450.90	0.56%	210,713
Jul 7, 2026	458.50	458.50	443.90	448.40	448.40	-2.20%	165,302
Jul 6, 2026	462.00	467.90	456.00	458.50	458.50	-0.71%	381,365
Jul 3, 2026	467.40	467.40	456.50	461.80	461.80	-1.20%	102,728
Jul 2, 2026	458.90	469.30	455.40	467.40	467.40	3.48%	281,494
Jul 1, 2026	444.30	456.90	443.30	451.70	451.70	1.67%	381,342
Jun 30, 2026	454.00	456.30	441.60	444.30	444.30	-1.88%	351,138
Jun 29, 2026	449.50	458.80	448.80	452.80	452.80	0.73%	353,279
Jun 26, 2026	447.50	457.90	447.50	449.50	449.50	0.45%	270,184
Jun 25, 2026	448.60	453.80	438.20	447.50	447.50	-0.25%	290,270
Jun 24, 2026	439.00	453.70	437.00	448.60	448.60	2.19%	530,703
Jun 23, 2026	407.40	442.30	407.40	439.00	439.00	7.76%	552,554
Jun 22, 2026	425.50	430.30	404.60	407.40	407.40	-4.25%	216,822
Jun 19, 2026	418.70	427.90	410.50	425.50	425.50	1.62%	260,042
Jun 18, 2026	411.30	421.50	411.30	418.70	418.70	1.80%	401,234
Jun 17, 2026	408.30	414.20	404.80	411.30	411.30	0.73%	175,644
Jun 16, 2026	404.20	415.00	404.20	408.30	408.30	1.01%	234,885
Jun 15, 2026	427.30	427.30	401.40	404.20	404.20	-5.41%	177,976
Jun 12, 2026	426.80	429.30	425.90	427.30	427.30	0.12%	90,649
Jun 11, 2026	426.50	430.00	423.40	426.80	426.80	0.07%	95,623
Jun 10, 2026	421.60	428.80	417.00	426.50	426.50	1.16%	173,477
Jun 9, 2026	421.00	428.50	416.50	421.60	421.60	-0.92%	150,362
Jun 8, 2026	423.00	429.90	422.50	425.50	425.50	2.41%	264,180
Jun 5, 2026	417.80	417.90	413.00	415.50	415.50	-1.54%	92,607
Jun 4, 2026	415.00	424.90	409.20	422.00	422.00	7.46%	556,621
Jun 3, 2026	398.10	398.90	390.60	392.70	392.70	-1.36%	168,837
Jun 2, 2026	399.20	405.90	386.30	398.10	398.10	1.17%	249,470
Jun 1, 2026	399.00	409.20	393.50	393.50	393.50	-1.03%	366,682
May 29, 2026	404.50	404.50	396.10	397.60	397.60	1.43%	170,471
May 28, 2026	359.60	392.00	359.60	392.00	392.00	7.10%	393,243
May 27, 2026	360.60	366.50	358.60	366.00	366.00	1.50%	157,123
May 26, 2026	365.10	365.10	359.10	360.60	360.60	-1.23%	129,320
May 25, 2026	362.60	368.20	356.10	365.10	365.10	5.49%	471,168
May 20, 2026	332.50	347.30	331.80	346.10	346.10	4.22%	317,253
May 19, 2026	324.50	333.60	324.50	332.10	332.10	2.37%	109,596
May 18, 2026	312.50	326.50	312.50	324.40	324.40	4.24%	260,381
May 15, 2026	312.10	315.10	310.70	311.20	311.20	-1.83%	117,125
May 14, 2026	321.40	321.70	315.00	317.00	317.00	-1.37%	265,889
May 13, 2026	325.40	325.40	318.70	321.40	321.40	-1.23%	142,759
May 12, 2026	323.70	329.00	322.00	325.40	325.40	0.56%	196,486
May 11, 2026	325.00	328.50	322.10	323.60	323.60	-0.43%	420,055
May 8, 2026	322.60	326.00	320.50	325.00	325.00	0.31%	221,036
May 7, 2026	331.60	332.70	324.00	324.00	324.00	-2.29%	729,552
May 6, 2026	329.10	336.00	327.50	331.60	331.60	0.76%	283,276
May 5, 2026	322.20	333.90	322.20	329.10	329.10	1.23%	261,785
May 4, 2026	329.60	329.60	322.00	325.10	325.10	-1.37%	207,940