OPKO Health, Inc. (TLV:OPK)
Israel · Delayed Price · Currency is ILS · Price in ILA 422.00
+29.30 (7.46%)
Jun 4, 2026, 5:24 PM IDT
TLV:OPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 325.90 | 331.40 | 325.90 | 329.60 | 329.60 | 1.14% | 83,966 |
| Apr 30, 2026 | 310.00 | 332.90 | 310.00 | 325.90 | 325.90 | 5.13% | 410,146 |
| Apr 29, 2026 | 357.00 | 357.00 | 310.00 | 310.00 | 310.00 | -13.17% | 685,345 |
| Apr 28, 2026 | 359.00 | 360.00 | 351.10 | 357.00 | 357.00 | -0.56% | 291,636 |
| Apr 27, 2026 | 360.50 | 363.00 | 345.50 | 359.00 | 359.00 | 0.84% | 734,066 |
| Apr 24, 2026 | 370.90 | 370.90 | 356.00 | 356.00 | 356.00 | -4.38% | 335,513 |
| Apr 23, 2026 | 366.00 | 375.40 | 366.00 | 372.30 | 372.30 | 3.30% | 339,471 |
| Apr 20, 2026 | 363.00 | 368.10 | 359.70 | 360.40 | 360.40 | -0.22% | 154,760 |
| Apr 17, 2026 | 356.00 | 362.00 | 356.00 | 361.20 | 361.20 | 2.58% | 174,291 |
| Apr 16, 2026 | 353.00 | 353.00 | 346.20 | 352.10 | 352.10 | -0.25% | 249,296 |
| Apr 15, 2026 | 349.80 | 356.30 | 349.80 | 353.00 | 353.00 | -0.79% | 146,173 |
| Apr 14, 2026 | 348.90 | 357.00 | 348.90 | 355.80 | 355.80 | 1.98% | 151,914 |
| Apr 13, 2026 | 356.70 | 357.00 | 348.50 | 348.90 | 348.90 | -3.24% | 211,449 |
| Apr 10, 2026 | 357.10 | 362.40 | 356.70 | 360.60 | 360.60 | 0.98% | 194,177 |
| Apr 9, 2026 | 356.30 | 366.40 | 356.30 | 357.10 | 357.10 | 0.22% | 369,649 |
| Apr 6, 2026 | 355.10 | 358.00 | 355.10 | 356.30 | 356.30 | -1.55% | 104,867 |
| 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 |