OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.325
-0.025 (-1.85%)
Aug 14, 2025, 11:48 AM - Market open
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 1,979,518 |
| Aug 12, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 2,434,914 |
| Aug 11, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 4.00% | 2,974,498 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | 1.63% | 3,585,919 |
| Aug 7, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 3,048,977 |
| Aug 6, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 2,765,990 |
| Aug 5, 2025 | 1.24 | 1.29 | 1.20 | 1.26 | 1.26 | -0.79% | 3,666,823 |
| Aug 4, 2025 | 1.19 | 1.31 | 1.18 | 1.27 | 1.27 | 6.72% | 3,728,361 |
| Aug 1, 2025 | 1.22 | 1.23 | 1.11 | 1.19 | 1.19 | -7.03% | 7,424,496 |
| Jul 31, 2025 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -4.48% | 4,431,998 |
| Jul 30, 2025 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 2,231,958 |
| Jul 29, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 1,955,833 |
| Jul 28, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 1,725,233 |
| Jul 25, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 2,079,511 |
| Jul 24, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 1,730,136 |
| Jul 23, 2025 | 1.39 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 3,716,004 |
| Jul 22, 2025 | 1.40 | 1.41 | 1.34 | 1.38 | 1.38 | -1.43% | 3,849,131 |
| Jul 21, 2025 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 4,311,622 |
| Jul 18, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 2,569,086 |
| Jul 17, 2025 | 1.36 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 3,258,324 |
| Jul 16, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 1,884,003 |
| Jul 15, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 1,872,031 |
| Jul 14, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 1,976,837 |
| Jul 11, 2025 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 1,768,398 |
| Jul 10, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 1,360,975 |
| Jul 9, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 3,285,578 |
| Jul 8, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 1,606,417 |
| Jul 7, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 2,330,422 |
| Jul 3, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 1,029,929 |
| Jul 2, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 2,683,433 |
| Jul 1, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 2,586,958 |
| Jun 30, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 1,913,388 |
| Jun 27, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 8,224,885 |
| Jun 26, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 2,045,424 |
| Jun 25, 2025 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 1,562,631 |
| Jun 24, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 3,855,171 |
| Jun 23, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -1.55% | 4,295,283 |
| Jun 20, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | - | 14,291,221 |
| Jun 18, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 3,718,588 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 3,645,966 |
| Jun 16, 2025 | 1.36 | 1.37 | 1.29 | 1.33 | 1.33 | - | 3,434,355 |
| Jun 13, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 2,313,908 |
| Jun 12, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 2,489,553 |
| Jun 11, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 2,117,515 |
| Jun 10, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 1,938,933 |
| Jun 9, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 2,786,499 |
| Jun 6, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 2,326,032 |
| Jun 5, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.86% | 2,251,026 |
| Jun 4, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.54% | 1,638,383 |
| Jun 3, 2025 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | - | 3,139,896 |