OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.580
-0.040 (-2.47%)
At close: Nov 20, 2024, 4:00 PM
1.590
+0.010 (0.63%)
Pre-market: Nov 21, 2024, 6:29 AM EST
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -2.47% | 2,636,723 |
| Nov 19, 2024 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | -1.22% | 7,589,770 |
| Nov 18, 2024 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | - | 7,861,499 |
| Nov 15, 2024 | 1.60 | 1.65 | 1.56 | 1.64 | 1.64 | 1.23% | 9,564,525 |
| Nov 14, 2024 | 1.58 | 1.65 | 1.56 | 1.62 | 1.62 | 1.25% | 5,508,926 |
| Nov 13, 2024 | 1.63 | 1.71 | 1.59 | 1.60 | 1.60 | -0.62% | 5,573,179 |
| Nov 12, 2024 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | 2.55% | 4,304,461 |
| Nov 11, 2024 | 1.52 | 1.58 | 1.48 | 1.57 | 1.57 | 3.29% | 5,101,794 |
| Nov 8, 2024 | 1.46 | 1.56 | 1.44 | 1.52 | 1.52 | 4.83% | 5,945,363 |
| Nov 7, 2024 | 1.46 | 1.49 | 1.37 | 1.45 | 1.45 | -1.36% | 5,823,219 |
| Nov 6, 2024 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 0.68% | 3,645,221 |
| Nov 5, 2024 | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | -1.35% | 2,628,531 |
| Nov 4, 2024 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.99% | 3,671,923 |
| Nov 1, 2024 | 1.51 | 1.57 | 1.51 | 1.51 | 1.51 | - | 2,510,053 |
| Oct 31, 2024 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 1,684,385 |
| Oct 30, 2024 | 1.56 | 1.61 | 1.50 | 1.52 | 1.52 | -5.00% | 3,282,778 |
| Oct 29, 2024 | 1.48 | 1.62 | 1.48 | 1.60 | 1.60 | 6.67% | 6,326,322 |
| Oct 28, 2024 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.63% | 4,184,073 |
| Oct 25, 2024 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 1.43% | 1,598,010 |
| Oct 24, 2024 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 5,957,425 |
| Oct 23, 2024 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | - | 2,245,918 |
| Oct 22, 2024 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 1,523,759 |
| Oct 21, 2024 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 2,447,465 |
| Oct 18, 2024 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 2,100,753 |
| Oct 17, 2024 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 2,251,585 |
| Oct 16, 2024 | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 1,983,835 |
| Oct 15, 2024 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | - | 2,337,813 |
| Oct 14, 2024 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 2,209,660 |
| Oct 11, 2024 | 1.46 | 1.50 | 1.42 | 1.46 | 1.46 | -0.68% | 3,098,839 |
| Oct 10, 2024 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 2,346,732 |
| Oct 9, 2024 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | 2.04% | 3,544,087 |
| Oct 8, 2024 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 1,759,295 |
| Oct 7, 2024 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.68% | 2,449,236 |
| Oct 4, 2024 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 2,120,315 |
| Oct 3, 2024 | 1.52 | 1.57 | 1.51 | 1.51 | 1.51 | -0.66% | 1,198,176 |
| Oct 2, 2024 | 1.47 | 1.58 | 1.47 | 1.52 | 1.52 | 2.01% | 4,102,137 |
| Oct 1, 2024 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | - | 2,111,803 |
| Sep 30, 2024 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -1.97% | 4,815,417 |
| Sep 27, 2024 | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | 2.01% | 3,216,298 |
| Sep 26, 2024 | 1.49 | 1.54 | 1.47 | 1.49 | 1.49 | 0.68% | 2,621,356 |
| Sep 25, 2024 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | - | 4,677,792 |
| Sep 24, 2024 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 3,207,880 |
| Sep 23, 2024 | 1.45 | 1.53 | 1.44 | 1.50 | 1.50 | 1.35% | 3,670,140 |
| Sep 20, 2024 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | -6.92% | 10,272,396 |
| Sep 19, 2024 | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 3,488,111 |
| Sep 18, 2024 | 1.61 | 1.70 | 1.59 | 1.62 | 1.62 | -2.41% | 3,605,441 |
| Sep 17, 2024 | 1.55 | 1.75 | 1.55 | 1.66 | 1.66 | 1.22% | 4,346,177 |
| Sep 16, 2024 | 1.52 | 1.67 | 1.51 | 1.64 | 1.64 | 4.46% | 3,412,115 |
| Sep 13, 2024 | 1.52 | 1.60 | 1.51 | 1.57 | 1.57 | 1.29% | 2,171,285 |
| Sep 12, 2024 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | -0.64% | 3,023,352 |
| Sep 11, 2024 | 1.55 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 3,308,469 |
| Sep 10, 2024 | 1.50 | 1.63 | 1.50 | 1.59 | 1.59 | 1.92% | 3,483,291 |
| Sep 9, 2024 | 1.50 | 1.60 | 1.49 | 1.56 | 1.56 | - | 3,319,237 |
| Sep 6, 2024 | 1.55 | 1.61 | 1.52 | 1.56 | 1.56 | -2.50% | 3,177,957 |
| Sep 5, 2024 | 1.57 | 1.62 | 1.52 | 1.60 | 1.60 | -1.23% | 3,068,018 |
| Sep 4, 2024 | 1.61 | 1.68 | 1.61 | 1.62 | 1.62 | - | 2,453,491 |
| Sep 3, 2024 | 1.68 | 1.71 | 1.59 | 1.62 | 1.62 | -3.57% | 3,350,976 |
| Aug 30, 2024 | 1.62 | 1.74 | 1.61 | 1.68 | 1.68 | 5.66% | 4,870,520 |
| Aug 29, 2024 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 3,969,091 |
| Aug 28, 2024 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | - | 2,514,800 |
| Aug 27, 2024 | 1.62 | 1.69 | 1.56 | 1.65 | 1.65 | 1.85% | 2,537,920 |
| Aug 26, 2024 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 3,023,302 |
| Aug 23, 2024 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | - | 1,800,181 |
| Aug 22, 2024 | 1.63 | 1.64 | 1.56 | 1.61 | 1.61 | -0.62% | 2,487,079 |
| Aug 21, 2024 | 1.58 | 1.62 | 1.53 | 1.62 | 1.62 | 2.53% | 4,229,603 |
| Aug 20, 2024 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 2,800,034 |
| Aug 19, 2024 | 1.54 | 1.60 | 1.53 | 1.55 | 1.55 | - | 3,031,473 |
| Aug 16, 2024 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.90% | 1,528,668 |
| Aug 15, 2024 | 1.55 | 1.60 | 1.54 | 1.58 | 1.58 | 3.27% | 4,257,080 |
| Aug 14, 2024 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 1,800,919 |
| Aug 13, 2024 | 1.51 | 1.54 | 1.46 | 1.52 | 1.52 | 1.33% | 2,635,509 |
| Aug 12, 2024 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | - | 2,532,629 |
| Aug 9, 2024 | 1.41 | 1.50 | 1.39 | 1.50 | 1.50 | 4.90% | 6,310,086 |
| Aug 8, 2024 | 1.36 | 1.50 | 1.36 | 1.43 | 1.43 | 11.72% | 5,559,152 |
| Aug 7, 2024 | 1.35 | 1.36 | 1.25 | 1.28 | 1.28 | -4.48% | 2,590,419 |
| Aug 6, 2024 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 2.29% | 1,261,726 |
| Aug 5, 2024 | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | -2.96% | 3,280,132 |
| Aug 2, 2024 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | -1.82% | 2,309,553 |
| Aug 1, 2024 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -3.17% | 2,648,633 |
| Jul 31, 2024 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -0.70% | 1,592,225 |
| Jul 30, 2024 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 1,338,700 |
| Jul 29, 2024 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -3.38% | 1,799,964 |
| Jul 26, 2024 | 1.44 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 2,905,000 |
| Jul 25, 2024 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 2,738,270 |
| Jul 24, 2024 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -1.05% | 2,297,163 |
| Jul 23, 2024 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -1.71% | 3,020,810 |
| Jul 22, 2024 | 1.51 | 1.53 | 1.44 | 1.46 | 1.46 | -2.01% | 4,068,550 |
| Jul 19, 2024 | 1.51 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 4,109,247 |
| Jul 18, 2024 | 1.53 | 1.56 | 1.46 | 1.52 | 1.52 | 7.04% | 10,413,143 |
| Jul 17, 2024 | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | -1.39% | 3,218,157 |
| Jul 16, 2024 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 6,873,209 |
| Jul 15, 2024 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | 3.62% | 5,852,355 |
| Jul 12, 2024 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 1,371,541 |
| Jul 11, 2024 | 1.34 | 1.42 | 1.32 | 1.37 | 1.37 | 3.79% | 6,022,601 |
| Jul 10, 2024 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 1,253,558 |
| Jul 9, 2024 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 2,162,866 |
| Jul 8, 2024 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 2.38% | 1,628,877 |
| Jul 5, 2024 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 3.70% | 1,872,750 |
| Jul 3, 2024 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.41% | 833,448 |
| Jul 2, 2024 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 1,385,562 |