OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.280
0.00 (0.00%)
At close: Nov 14, 2025, 4:00 PM EST
1.270
-0.010 (-0.77%)
After-hours: Nov 14, 2025, 7:53 PM EST
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | - | 2,636,381 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 2,235,537 |
| Nov 12, 2025 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 2,087,802 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.22 | 1.33 | 1.33 | - | 3,314,243 |
| Nov 10, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 1,721,789 |
| Nov 7, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 3,038,808 |
| Nov 6, 2025 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 3,913,766 |
| Nov 5, 2025 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 2,411,353 |
| Nov 4, 2025 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 2,716,014 |
| Nov 3, 2025 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 3,269,634 |
| Oct 31, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -6.85% | 3,978,691 |
| Oct 30, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 2.10% | 2,297,938 |
| Oct 29, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 2,541,885 |
| Oct 28, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 1,234,550 |
| Oct 27, 2025 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -3.33% | 1,272,493 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 1,227,507 |
| Oct 23, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 1,081,462 |
| Oct 22, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 2.03% | 2,255,508 |
| Oct 21, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 1,330,513 |
| Oct 20, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 1,821,347 |
| Oct 17, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 1,573,534 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 1,345,114 |
| Oct 15, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 1,517,826 |
| 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 |