OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.705
+0.015 (0.89%)
Sep 22, 2026, 12:16 PM EDT - Market open
OPKO Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | - | 2.07% | 1,356,322 |
| Sep 21, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 1,779,993 |
| Sep 18, 2026 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 5,344,178 |
| Sep 17, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 1,710,379 |
| Sep 16, 2026 | 1.59 | 1.65 | 1.58 | 1.61 | 1.61 | 2.55% | 2,289,302 |
| Sep 15, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 1,424,446 |
| Sep 14, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 2,147,327 |
| Sep 11, 2026 | 1.49 | 1.58 | 1.47 | 1.57 | 1.57 | 5.37% | 5,180,777 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -3.25% | 1,449,044 |
| Sep 9, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 1,415,817 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -3.05% | 2,575,766 |
| Sep 4, 2026 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 1.86% | 2,350,122 |
| Sep 3, 2026 | 1.71 | 1.73 | 1.59 | 1.61 | 1.61 | -4.73% | 7,548,369 |
| Sep 2, 2026 | 1.55 | 1.72 | 1.54 | 1.69 | 1.69 | 11.18% | 7,144,421 |
| Sep 1, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 3,056,003 |
| Aug 31, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 2,361,381 |
| Aug 28, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 2,415,223 |
| Aug 27, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 2,711,720 |
| Aug 26, 2026 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 2,890,993 |
| Aug 25, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 2,243,327 |
| Aug 24, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | - | 1,919,927 |
| Aug 21, 2026 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 2,659,811 |
| Aug 20, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | - | 2,540,734 |
| Aug 19, 2026 | 1.37 | 1.48 | 1.36 | 1.46 | 1.46 | 7.35% | 3,365,709 |
| Aug 18, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | - | 1,602,443 |
| Aug 17, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 3,043,973 |
| Aug 14, 2026 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 3,284,020 |
| Aug 13, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 1,618,342 |
| Aug 12, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 1,834,641 |
| Aug 11, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | - | 1,840,782 |
| Aug 10, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 2,562,562 |
| Aug 7, 2026 | 1.32 | 1.41 | 1.32 | 1.37 | 1.37 | 3.79% | 2,699,962 |
| Aug 6, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 2,559,419 |
| Aug 5, 2026 | 1.31 | 1.36 | 1.29 | 1.35 | 1.35 | 3.05% | 2,680,546 |
| Aug 4, 2026 | 1.32 | 1.35 | 1.28 | 1.31 | 1.31 | - | 3,709,158 |
| Aug 3, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | -0.76% | 4,621,718 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -1.12% | 2,828,760 |
| Jul 30, 2026 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -2.20% | 3,222,996 |
| Jul 29, 2026 | 1.65 | 1.65 | 1.36 | 1.37 | 1.37 | -17.27% | 9,207,420 |
| Jul 28, 2026 | 1.38 | 1.73 | 1.37 | 1.65 | 1.65 | 33.06% | 34,590,179 |
| Jul 27, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 4,349,941 |
| Jul 24, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 4.27% | 2,549,127 |
| Jul 23, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 2,958,377 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 3,591,210 |
| Jul 21, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 2,167,478 |
| Jul 20, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 2,734,417 |
| Jul 17, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 1,753,203 |
| Jul 16, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 3,723,519 |
| Jul 15, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 1,789,600 |
| Jul 14, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 3,136,962 |