OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.280
0.00 (0.00%)
Jan 29, 2026, 12:02 PM EST - Market open
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 4,515,806 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,611,212 |
| Jan 26, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 6,202,752 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 965,018 |
| Jan 22, 2026 | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -1.45% | 3,017,997 |
| Jan 21, 2026 | 1.29 | 1.38 | 1.27 | 1.38 | 1.38 | 6.98% | 6,682,451 |
| Jan 20, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 3,705,424 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 2,374,037 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 1,691,495 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 2,756,955 |
| Jan 13, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 4,207,143 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 1,969,806 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 2,493,234 |
| Jan 8, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 2,432,249 |
| Jan 7, 2026 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 3,140,496 |
| Jan 6, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 2,756,086 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 5,223,337 |
| Jan 2, 2026 | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 4,736,286 |
| Dec 31, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 4,949,045 |
| Dec 30, 2025 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 6,985,777 |
| Dec 29, 2025 | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | - | 5,647,557 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,297,272 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 1,870,655 |
| Dec 23, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 2,295,395 |
| Dec 22, 2025 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 1.53% | 3,758,257 |
| Dec 19, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 5,716,545 |
| Dec 18, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 3,227,720 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 3,519,691 |
| Dec 16, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -2.96% | 6,577,573 |
| Dec 15, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 5,302,507 |
| Dec 12, 2025 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 2,784,452 |
| Dec 11, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 2,444,740 |
| Dec 10, 2025 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 2,912,937 |
| Dec 9, 2025 | 1.31 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 3,562,179 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -1.49% | 5,113,464 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,394,474 |
| Dec 4, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 1,282,082 |
| Dec 3, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 2,986,031 |
| Dec 2, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 2,730,070 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.94% | 2,745,122 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 1,115,665 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,518,399 |
| Nov 25, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 2,716,533 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 5,267,397 |
| Nov 21, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 3,299,681 |
| Nov 20, 2025 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 3,798,164 |
| Nov 19, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 2,520,991 |
| Nov 18, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 2,383,871 |
| Nov 17, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 3,343,605 |
| Nov 14, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | - | 2,637,649 |