OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.330
-0.010 (-0.75%)
At close: Jun 13, 2025, 4:00 PM
1.320
-0.010 (-0.75%)
After-hours: Jun 13, 2025, 7:53 PM EDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 4,243,715 |
| May 30, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | - | 3,973,245 |
| May 29, 2025 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 4.62% | 3,743,378 |
| May 28, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 1,768,791 |
| May 27, 2025 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 3.97% | 2,396,278 |
| May 23, 2025 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 2,184,429 |
| May 22, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 2,411,965 |
| May 21, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 1,748,349 |
| May 20, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | - | 1,966,999 |
| May 19, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 1,719,682 |
| May 16, 2025 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | - | 4,481,494 |
| May 15, 2025 | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | 5.56% | 4,226,573 |
| May 14, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 3,151,946 |
| May 13, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 3.17% | 5,987,000 |
| May 12, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 1.61% | 2,636,806 |
| 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 |