OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.220
0.00 (0.00%)
At close: Feb 18, 2026, 4:00 PM EST
1.210
-0.010 (-0.81%)
After-hours: Feb 18, 2026, 7:55 PM EST
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 1,488,632 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 1,307,460 |
| Feb 13, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 2,144,684 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 2,174,741 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 1,567,436 |
| Feb 10, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 1,443,149 |
| Feb 9, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 2,096,112 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 3,384,661 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 4,180,381 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 3,344,999 |
| Feb 3, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 2,058,339 |
| Feb 2, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 6,599,192 |
| Jan 30, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 4,149,839 |
| Jan 29, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 3,713,136 |
| Jan 28, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 4,527,206 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,613,482 |
| Jan 26, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 6,255,650 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 966,036 |
| Jan 22, 2026 | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -1.45% | 3,018,661 |
| Jan 21, 2026 | 1.29 | 1.38 | 1.27 | 1.38 | 1.38 | 6.98% | 6,683,070 |
| Jan 20, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 3,705,670 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 2,374,129 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 1,698,756 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 2,756,991 |
| Jan 13, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 4,237,705 |
| 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 |