OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.180
-0.010 (-0.84%)
Mar 26, 2026, 10:35 AM EDT - Market open
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 3,425,672 |
| Mar 24, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 3,527,485 |
| Mar 23, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 4,477,450 |
| Mar 20, 2026 | 1.16 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 4,522,059 |
| Mar 19, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | - | 2,775,267 |
| Mar 18, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 2,801,183 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,826,441 |
| Mar 16, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 2,357,280 |
| Mar 13, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 2,272,417 |
| Mar 12, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | - | 2,834,211 |
| Mar 11, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 1,683,549 |
| Mar 10, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 1,727,436 |
| Mar 9, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 2,051,995 |
| Mar 6, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 2,568,005 |
| Mar 5, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 2,405,894 |
| Mar 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 1,430,777 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -4.03% | 3,361,749 |
| Mar 2, 2026 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 2,650,771 |
| Feb 27, 2026 | 1.19 | 1.26 | 1.19 | 1.20 | 1.20 | - | 3,827,025 |
| Feb 26, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 2,144,097 |
| Feb 25, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 2,452,589 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,280,606 |
| Feb 23, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 2,133,792 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 1,308,466 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 1,326,622 |
| Feb 18, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 1,489,442 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 1,307,465 |
| Feb 13, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 2,144,684 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 2,174,741 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 1,567,436 |
| Feb 10, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 1,443,149 |
| Feb 9, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 2,096,112 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 3,384,661 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 4,180,381 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 3,344,999 |
| Feb 3, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 2,058,339 |
| Feb 2, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 6,599,192 |
| Jan 30, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 4,149,839 |
| Jan 29, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 3,713,136 |
| Jan 28, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 4,527,206 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,613,482 |
| Jan 26, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 6,255,650 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 966,036 |
| Jan 22, 2026 | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -1.45% | 3,018,661 |
| Jan 21, 2026 | 1.29 | 1.38 | 1.27 | 1.38 | 1.38 | 6.98% | 6,683,070 |
| Jan 20, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 3,705,670 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 2,374,129 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 1,698,756 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 2,756,991 |
| Jan 13, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 4,237,705 |