TLV:OPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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