OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.340
-0.010 (-0.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.330
-0.010 (-0.75%)
After-hours: Dec 5, 2025, 7:56 PM EST
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,394,459 |
| Dec 4, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 1,281,730 |
| Dec 3, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 2,983,555 |
| Dec 2, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 2,730,057 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.94% | 2,744,823 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 1,069,189 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,518,344 |
| Nov 25, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 2,686,359 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 5,266,513 |
| Nov 21, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 3,296,178 |
| Nov 20, 2025 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 3,797,857 |
| 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 |
| 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% | 2,457,385 |
| 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 |