OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.515
-0.005 (-0.33%)
Oct 15, 2025, 12:27 PM EDT - Market open
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 1,243,071 |
| Oct 13, 2025 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | - | 1,294,432 |
| Oct 10, 2025 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 2,050,987 |
| Oct 9, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 1,390,564 |
| Oct 8, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 1,781,212 |
| Oct 7, 2025 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 1,516,957 |
| Oct 6, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 1,404,542 |
| Oct 3, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 1,717,355 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -0.65% | 2,001,848 |
| Oct 1, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | - | 2,238,010 |
| Sep 30, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | 2,516,834 |
| Sep 29, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 2,643,192 |
| Sep 26, 2025 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 2,112,872 |
| Sep 25, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 1,936,240 |
| Sep 24, 2025 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 2.78% | 2,675,687 |
| Sep 23, 2025 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | - | 2,327,989 |
| Sep 22, 2025 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 2,998,768 |
| Sep 19, 2025 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -3.97% | 10,173,771 |
| Sep 18, 2025 | 1.40 | 1.52 | 1.38 | 1.51 | 1.51 | 8.63% | 3,593,222 |
| Sep 17, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | - | 2,324,040 |
| Sep 16, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 1,939,919 |
| Sep 15, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 1,983,016 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,512,726 |
| Sep 11, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 2,091,988 |
| Sep 10, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 1,737,359 |
| Sep 9, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 2,676,017 |
| Sep 8, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 5.19% | 2,536,256 |
| Sep 5, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 1,624,826 |
| Sep 4, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 1,542,317 |
| Sep 3, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 1,960,397 |
| Sep 2, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 2,050,850 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 1,663,921 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 1,368,490 |
| Aug 27, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 1,320,580 |
| Aug 26, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | - | 3,186,612 |
| Aug 25, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 1,745,303 |
| Aug 22, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 3,718,977 |
| Aug 21, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 1,539,291 |
| Aug 20, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 1,570,750 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.86% | 1,292,613 |
| Aug 18, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 2,171,241 |
| Aug 15, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 1,678,207 |
| Aug 14, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | - | 1,512,266 |
| 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 |