OPKO Health, Inc. (TLV:OPK)
Israel · Delayed Price · Currency is ILS · Price in ILA 443.20
+5.50 (1.26%)
Aug 24, 2026, 12:34 PM IDT
TLV:OPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 432.00 | 439.00 | 432.00 | 437.70 | 437.70 | 1.60% | 102,759 |
| Aug 20, 2026 | 424.10 | 438.40 | 424.10 | 430.80 | 430.80 | 3.31% | 392,118 |
| Aug 19, 2026 | 412.50 | 418.20 | 402.60 | 417.00 | 417.00 | 1.09% | 275,096 |
| Aug 18, 2026 | 398.70 | 416.20 | 398.70 | 412.50 | 412.50 | 3.46% | 208,880 |
| Aug 17, 2026 | 414.70 | 414.70 | 396.00 | 398.70 | 398.70 | -3.86% | 351,938 |
| Aug 14, 2026 | 418.50 | 419.20 | 412.00 | 414.70 | 414.70 | -0.91% | 73,932 |
| Aug 13, 2026 | 409.60 | 423.00 | 409.60 | 418.50 | 418.50 | 2.17% | 279,271 |
| Aug 12, 2026 | 413.80 | 416.60 | 408.10 | 409.60 | 409.60 | -1.01% | 294,464 |
| Aug 11, 2026 | 411.00 | 416.30 | 410.20 | 413.80 | 413.80 | 0.68% | 176,929 |
| Aug 10, 2026 | 403.60 | 417.20 | 403.60 | 411.00 | 411.00 | 2.26% | 577,201 |
| Aug 7, 2026 | 404.90 | 404.90 | 400.20 | 401.90 | 401.90 | 0.45% | 128,721 |
| Aug 6, 2026 | 401.00 | 408.90 | 400.10 | 400.10 | 400.10 | 2.91% | 2,647,970 |
| Aug 5, 2026 | 393.10 | 395.10 | 384.30 | 388.80 | 388.80 | -1.09% | 642,380 |
| Aug 4, 2026 | 395.90 | 403.40 | 393.10 | 393.10 | 393.10 | 0.03% | 593,204 |
| Aug 3, 2026 | 408.10 | 408.40 | 388.70 | 393.00 | 393.00 | -3.70% | 795,631 |
| Jul 31, 2026 | 416.90 | 416.90 | 399.50 | 408.10 | 408.10 | -2.11% | 234,253 |
| Jul 30, 2026 | 435.00 | 435.00 | 402.30 | 416.90 | 416.90 | -10.09% | 499,222 |
| Jul 29, 2026 | 497.00 | 505.10 | 458.60 | 463.70 | 463.70 | -7.26% | 1,106,913 |
| Jul 28, 2026 | 383.60 | 500.00 | 383.60 | 500.00 | 500.00 | 33.33% | 1,323,671 |
| Jul 27, 2026 | 366.80 | 376.00 | 366.80 | 375.00 | 375.00 | 2.24% | 277,511 |
| Jul 24, 2026 | 364.90 | 369.30 | 363.60 | 366.80 | 366.80 | -1.21% | 327,323 |
| Jul 22, 2026 | 377.60 | 377.60 | 368.30 | 371.30 | 371.30 | -1.67% | 293,287 |
| Jul 21, 2026 | 365.30 | 379.00 | 365.30 | 377.60 | 377.60 | 3.37% | 174,563 |
| Jul 20, 2026 | 361.40 | 368.10 | 360.50 | 365.30 | 365.30 | 1.08% | 124,738 |
| Jul 17, 2026 | 357.20 | 365.10 | 355.40 | 361.40 | 361.40 | 1.18% | 103,628 |
| Jul 16, 2026 | 365.30 | 365.30 | 355.50 | 357.20 | 357.20 | -2.22% | 235,113 |
| Jul 15, 2026 | 361.80 | 375.70 | 361.80 | 365.30 | 365.30 | 0.97% | 250,782 |
| 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 |