OPKO Health, Inc. (TLV:OPK)
Israel · Delayed Price · Currency is ILS · Price in ILA 490.50
+0.40 (0.08%)
Oct 1, 2026, 2:24 PM IDT
TLV:OPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 443.20 | 450.00 | 439.00 | 443.50 | 443.50 | 0.07% | 174,415 |
| Aug 25, 2026 | 449.70 | 449.70 | 440.00 | 443.20 | 443.20 | -0.29% | 114,080 |
| Aug 24, 2026 | 449.90 | 449.90 | 441.00 | 444.50 | 444.50 | 1.55% | 243,923 |
| 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 |