OPKO Health, Inc. (TLV:OPK)
Israel · Delayed Price · Currency is ILS · Price in ILA 548.00
+15.00 (2.81%)
Nov 12, 2026, 5:25 PM IST
TLV:OPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 533.00 | 551.00 | 533.00 | 548.00 | 548.00 | 2.81% | 150,146 |
| Nov 11, 2026 | 549.60 | 550.50 | 530.10 | 533.00 | 533.00 | -3.02% | 410,872 |
| Nov 10, 2026 | 549.00 | 553.00 | 539.20 | 549.60 | 549.60 | 0.11% | 576,187 |
| Nov 9, 2026 | 556.00 | 557.50 | 541.30 | 549.00 | 549.00 | -1.26% | 937,601 |
| Nov 6, 2026 | 565.00 | 565.00 | 555.00 | 556.00 | 556.00 | -1.59% | 210,975 |
| Nov 5, 2026 | 552.30 | 565.00 | 529.00 | 565.00 | 565.00 | 2.30% | 1,543,869 |
| Nov 4, 2026 | 550.00 | 565.00 | 532.10 | 552.30 | 552.30 | -2.93% | 280,010 |
| Nov 3, 2026 | 546.50 | 570.00 | 542.60 | 569.00 | 569.00 | 4.12% | 244,905 |
| Nov 2, 2026 | 506.90 | 546.50 | 506.90 | 546.50 | 546.50 | 7.81% | 910,106 |
| Oct 30, 2026 | 518.00 | 518.60 | 504.50 | 506.90 | 506.90 | -0.72% | 613,001 |
| Oct 29, 2026 | 507.00 | 515.60 | 495.40 | 510.60 | 510.60 | 0.71% | 332,701 |
| Oct 28, 2026 | 495.00 | 516.00 | 490.00 | 507.00 | 507.00 | -1.02% | 464,553 |
| Oct 26, 2026 | 509.70 | 516.00 | 503.80 | 512.20 | 512.20 | 0.49% | 802,550 |
| Oct 23, 2026 | 516.00 | 516.00 | 503.50 | 509.70 | 509.70 | 0.24% | 210,117 |
| Oct 22, 2026 | 493.30 | 513.60 | 493.10 | 508.50 | 508.50 | 0.30% | 275,959 |
| Oct 21, 2026 | 518.90 | 520.00 | 500.00 | 507.00 | 507.00 | -2.29% | 264,690 |
| Oct 20, 2026 | 488.30 | 520.00 | 488.30 | 518.90 | 518.90 | 6.27% | 301,922 |
| Oct 19, 2026 | 495.70 | 496.30 | 477.70 | 488.30 | 488.30 | -3.15% | 464,263 |
| Oct 16, 2026 | 512.00 | 520.00 | 494.50 | 504.20 | 504.20 | -1.52% | 307,139 |
| Oct 15, 2026 | 426.00 | 566.00 | 419.50 | 512.00 | 512.00 | 25.64% | 2,128,063 |
| Oct 14, 2026 | 417.00 | 417.00 | 405.30 | 407.50 | 407.50 | -2.28% | 219,702 |
| Oct 13, 2026 | 423.60 | 428.70 | 417.00 | 417.00 | 417.00 | -1.56% | 284,215 |
| Oct 12, 2026 | 422.90 | 429.20 | 417.70 | 423.60 | 423.60 | 0.17% | 250,505 |
| Oct 9, 2026 | 414.70 | 425.40 | 414.70 | 422.90 | 422.90 | 1.98% | 103,134 |
| Oct 8, 2026 | 426.50 | 426.60 | 412.40 | 414.70 | 414.70 | -2.77% | 286,156 |
| Oct 7, 2026 | 455.00 | 455.00 | 426.50 | 426.50 | 426.50 | -9.00% | 517,296 |
| Oct 6, 2026 | 477.50 | 490.30 | 468.70 | 468.70 | 468.70 | -1.84% | 453,189 |
| Oct 5, 2026 | 490.50 | 490.50 | 472.00 | 477.50 | 477.50 | -2.65% | 342,280 |
| Oct 1, 2026 | 500.80 | 500.80 | 490.00 | 490.50 | 490.50 | 0.08% | 89,180 |
| Sep 30, 2026 | 501.20 | 504.00 | 489.80 | 490.10 | 490.10 | -2.21% | 280,795 |
| Sep 29, 2026 | 497.60 | 508.40 | 497.60 | 501.20 | 501.20 | 0.72% | 207,970 |
| Sep 28, 2026 | 504.90 | 505.90 | 494.80 | 497.60 | 497.60 | -1.45% | 166,494 |
| Sep 24, 2026 | 520.60 | 520.60 | 504.20 | 504.90 | 504.90 | -2.47% | 279,968 |
| Sep 23, 2026 | 520.30 | 524.10 | 513.90 | 517.70 | 517.70 | -1.39% | 105,341 |
| Sep 22, 2026 | 500.00 | 526.50 | 500.00 | 525.00 | 525.00 | 5.70% | 446,336 |
| Sep 17, 2026 | 485.50 | 499.20 | 485.50 | 496.70 | 496.70 | 2.31% | 197,451 |
| Sep 16, 2026 | 477.80 | 488.30 | 477.60 | 485.50 | 485.50 | 1.61% | 267,488 |
| Sep 15, 2026 | 478.90 | 485.00 | 472.00 | 477.80 | 477.80 | -0.23% | 392,584 |
| Sep 14, 2026 | 459.00 | 489.70 | 459.00 | 478.90 | 478.90 | 4.34% | 451,750 |
| Sep 10, 2026 | 467.70 | 469.00 | 457.00 | 459.00 | 459.00 | -3.57% | 171,427 |
| Sep 9, 2026 | 479.90 | 479.90 | 474.90 | 476.00 | 476.00 | -0.81% | 79,224 |
| Sep 8, 2026 | 487.20 | 492.00 | 475.30 | 479.90 | 479.90 | -1.50% | 158,633 |
| Sep 7, 2026 | 487.00 | 489.00 | 478.20 | 487.20 | 487.20 | 0.04% | 91,694 |
| Sep 4, 2026 | 504.10 | 504.10 | 484.00 | 487.00 | 487.00 | -3.39% | 114,182 |
| Sep 3, 2026 | 499.00 | 517.70 | 499.00 | 504.10 | 504.10 | 1.98% | 323,700 |
| Sep 2, 2026 | 456.00 | 499.00 | 456.00 | 494.30 | 494.30 | 8.83% | 394,295 |
| Sep 1, 2026 | 437.70 | 454.60 | 436.20 | 454.20 | 454.20 | 3.77% | 281,235 |
| Aug 31, 2026 | 443.60 | 443.70 | 435.90 | 437.70 | 437.70 | -1.33% | 127,511 |
| Aug 28, 2026 | 444.70 | 447.80 | 442.20 | 443.60 | 443.60 | -1.05% | 121,389 |
| Aug 27, 2026 | 445.90 | 455.20 | 444.60 | 448.30 | 448.30 | 1.08% | 257,107 |