OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.350
-0.030 (-2.17%)
At close: Sep 5, 2025, 4:00 PM
1.360
+0.010 (0.74%)
After-hours: Sep 5, 2025, 7:44 PM EDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 1,463,738 |
| 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 |
| 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 |