OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.700
-0.040 (-2.30%)
At close: Mar 28, 2025, 4:00 PM
1.701
+0.001 (0.04%)
After-hours: Mar 28, 2025, 7:57 PM EDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 2,933,772 |
| Mar 27, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 2,165,966 |
| Mar 26, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 2,686,123 |
| Mar 25, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 1,722,443 |
| Mar 24, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 2,084,064 |
| Mar 21, 2025 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | -1.10% | 6,951,477 |
| Mar 20, 2025 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 3,634,801 |
| Mar 19, 2025 | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | 3.91% | 6,424,324 |
| Mar 18, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 2,325,359 |
| Mar 17, 2025 | 1.75 | 1.82 | 1.73 | 1.81 | 1.81 | 4.02% | 3,509,006 |
| Mar 14, 2025 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 2,072,594 |
| Mar 13, 2025 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -3.37% | 2,558,223 |
| Mar 12, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 2,696,792 |
| Mar 11, 2025 | 1.94 | 1.95 | 1.77 | 1.80 | 1.80 | -2.17% | 5,224,566 |
| Mar 10, 2025 | 1.90 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 4,868,322 |
| Mar 7, 2025 | 1.88 | 1.94 | 1.86 | 1.90 | 1.90 | 0.53% | 5,853,790 |
| Mar 6, 2025 | 1.94 | 1.95 | 1.85 | 1.89 | 1.89 | -2.58% | 5,283,234 |
| Mar 5, 2025 | 1.93 | 2.04 | 1.90 | 1.94 | 1.94 | 1.04% | 15,837,402 |
| Mar 4, 2025 | 1.75 | 1.95 | 1.75 | 1.92 | 1.92 | 9.71% | 49,603,632 |
| Mar 3, 2025 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | 0.57% | 29,655,551 |
| Feb 28, 2025 | 1.70 | 1.84 | 1.67 | 1.74 | 1.74 | 6.75% | 18,265,907 |
| Feb 27, 2025 | 1.68 | 1.70 | 1.62 | 1.63 | 1.63 | -1.81% | 4,870,370 |
| Feb 26, 2025 | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | 1.22% | 2,868,287 |
| Feb 25, 2025 | 1.73 | 1.73 | 1.63 | 1.64 | 1.64 | -4.65% | 2,108,754 |
| Feb 24, 2025 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | 2.38% | 3,192,789 |
| Feb 21, 2025 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | 0.60% | 2,628,965 |
| Feb 20, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 1,869,503 |
| Feb 19, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 2,414,531 |
| Feb 18, 2025 | 1.65 | 1.74 | 1.64 | 1.72 | 1.72 | 4.88% | 3,795,392 |
| Feb 14, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 1,444,324 |
| Feb 13, 2025 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 1,672,106 |
| Feb 12, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 1,672,518 |
| Feb 11, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -1.82% | 1,954,525 |
| Feb 10, 2025 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 3,443,505 |
| Feb 7, 2025 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 1,729,417 |
| Feb 6, 2025 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | 0.62% | 3,291,819 |
| Feb 5, 2025 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 3.21% | 4,025,643 |
| Feb 4, 2025 | 1.53 | 1.59 | 1.51 | 1.56 | 1.56 | 4.00% | 5,834,570 |
| Feb 3, 2025 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 8,058,315 |
| Jan 31, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 3,805,891 |
| Jan 30, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 1,779,400 |
| Jan 29, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 1,809,024 |
| Jan 28, 2025 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 2,072,408 |
| Jan 27, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 2,016,287 |
| Jan 24, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 1,341,148 |
| Jan 23, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 1,852,855 |
| Jan 22, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 1,795,048 |
| Jan 21, 2025 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 2,252,431 |
| Jan 17, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | - | 2,573,848 |
| Jan 16, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | - | 1,502,720 |