OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.420
+0.010 (0.71%)
At close: Jun 18, 2026, 4:00 PM EDT
1.421
+0.001 (0.10%)
After-hours: Jun 18, 2026, 7:58 PM EDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | 0.71% | 5,230,210 |
| Jun 17, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 2,052,994 |
| Jun 16, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 1,971,885 |
| Jun 15, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 2,596,357 |
| Jun 12, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 1,758,115 |
| Jun 11, 2026 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 2,056,489 |
| Jun 10, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | - | 2,215,686 |
| Jun 9, 2026 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 1,999,096 |
| Jun 8, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 1,913,045 |
| Jun 5, 2026 | 1.47 | 1.55 | 1.43 | 1.44 | 1.44 | -1.37% | 3,945,669 |
| Jun 4, 2026 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | - | 2,624,427 |
| Jun 3, 2026 | 1.39 | 1.47 | 1.37 | 1.46 | 1.46 | 4.29% | 4,751,165 |
| Jun 2, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | - | 3,435,217 |
| Jun 1, 2026 | 1.43 | 1.45 | 1.37 | 1.40 | 1.40 | -4.11% | 3,335,865 |
| May 29, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | 2.10% | 2,884,732 |
| May 28, 2026 | 1.29 | 1.45 | 1.29 | 1.43 | 1.43 | 10.00% | 5,418,253 |
| May 27, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 2,161,521 |
| May 26, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 2,462,756 |
| May 22, 2026 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 3,157,278 |
| May 21, 2026 | 1.24 | 1.30 | 1.22 | 1.28 | 1.28 | 4.07% | 3,323,595 |
| May 20, 2026 | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | 6.96% | 2,881,276 |
| May 19, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 2,458,111 |
| May 18, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 2.73% | 2,581,417 |
| May 15, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | - | 2,667,319 |
| May 14, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 2,059,135 |
| May 13, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 1,729,829 |
| May 12, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 1,922,293 |
| May 11, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 1,625,884 |
| May 8, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 1,942,294 |
| May 7, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 2,027,788 |
| May 6, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 1,711,257 |
| May 5, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 1,757,722 |
| May 4, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 2,411,289 |
| May 1, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.22% | 1,962,830 |
| Apr 30, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 2,634,643 |
| Apr 29, 2026 | 1.17 | 1.19 | 0.98 | 1.11 | 1.11 | -8.26% | 10,115,698 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 1,523,378 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 1,368,929 |
| Apr 24, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 1,818,345 |
| Apr 23, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 1,516,436 |
| Apr 22, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 1,637,892 |
| Apr 21, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | - | 1,499,768 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 1,399,002 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 1,604,797 |
| Apr 16, 2026 | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | 2.54% | 4,433,901 |
| Apr 15, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,101,788 |
| Apr 14, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 1,593,622 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 2,776,122 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 1,479,788 |
| Apr 9, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 1,440,624 |