OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.240
-0.020 (-1.59%)
At close: May 9, 2025, 4:00 PM
1.260
+0.020 (1.61%)
After-hours: May 9, 2025, 7:54 PM EDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 3,715,888 |
| May 8, 2025 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | 0.80% | 3,801,884 |
| May 7, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 4,221,618 |
| May 6, 2025 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -5.88% | 9,840,930 |
| May 5, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -1.81% | 3,595,366 |
| May 2, 2025 | 1.35 | 1.44 | 1.34 | 1.39 | 1.39 | 2.59% | 2,924,510 |
| May 1, 2025 | 1.31 | 1.38 | 1.24 | 1.35 | 1.35 | -2.17% | 4,470,022 |
| Apr 30, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 2,581,831 |
| Apr 29, 2025 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | -0.71% | 2,724,985 |
| Apr 28, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 2,031,862 |
| Apr 25, 2025 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 3,299,592 |
| Apr 24, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 2,304,008 |
| Apr 23, 2025 | 1.50 | 1.55 | 1.44 | 1.47 | 1.47 | 2.80% | 2,679,615 |
| Apr 22, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 4.38% | 2,969,944 |
| Apr 21, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 1,916,904 |
| Apr 17, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | - | 2,162,013 |
| Apr 16, 2025 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 2,248,439 |
| Apr 15, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 1.41% | 2,517,435 |
| Apr 14, 2025 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | 0.35% | 2,372,054 |
| Apr 11, 2025 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | 4.04% | 2,669,065 |
| Apr 10, 2025 | 1.44 | 1.46 | 1.34 | 1.36 | 1.36 | -8.72% | 7,023,860 |
| Apr 9, 2025 | 1.44 | 1.52 | 1.39 | 1.49 | 1.49 | 2.05% | 5,684,471 |
| Apr 8, 2025 | 1.56 | 1.56 | 1.44 | 1.46 | 1.46 | -4.58% | 4,120,655 |
| Apr 7, 2025 | 1.50 | 1.58 | 1.47 | 1.53 | 1.53 | -1.29% | 6,155,912 |
| Apr 4, 2025 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -1.27% | 4,455,700 |
| Apr 3, 2025 | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | -4.85% | 3,036,812 |
| Apr 2, 2025 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | -0.60% | 9,054,740 |
| Apr 1, 2025 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | - | 2,572,471 |
| Mar 31, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -2.35% | 3,176,075 |
| Mar 28, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 2,950,885 |
| Mar 27, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 2,165,966 |
| Mar 26, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 2,686,123 |
| Mar 25, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 1,722,443 |
| Mar 24, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 2,084,064 |
| Mar 21, 2025 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | -1.10% | 6,951,477 |
| Mar 20, 2025 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 3,634,801 |
| Mar 19, 2025 | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | 3.91% | 6,424,324 |
| Mar 18, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 2,325,359 |
| Mar 17, 2025 | 1.75 | 1.82 | 1.73 | 1.81 | 1.81 | 4.02% | 3,509,006 |
| Mar 14, 2025 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 2,072,594 |
| Mar 13, 2025 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -3.37% | 2,558,223 |
| Mar 12, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 2,696,792 |
| Mar 11, 2025 | 1.94 | 1.95 | 1.77 | 1.80 | 1.80 | -2.17% | 5,224,566 |
| Mar 10, 2025 | 1.90 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 4,868,322 |
| Mar 7, 2025 | 1.88 | 1.94 | 1.86 | 1.90 | 1.90 | 0.53% | 5,853,790 |
| Mar 6, 2025 | 1.94 | 1.95 | 1.85 | 1.89 | 1.89 | -2.58% | 5,283,234 |
| Mar 5, 2025 | 1.93 | 2.04 | 1.90 | 1.94 | 1.94 | 1.04% | 15,837,402 |
| Mar 4, 2025 | 1.75 | 1.95 | 1.75 | 1.92 | 1.92 | 9.71% | 49,603,632 |
| Mar 3, 2025 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | 0.57% | 29,655,551 |
| Feb 28, 2025 | 1.70 | 1.84 | 1.67 | 1.74 | 1.74 | 6.75% | 18,265,907 |