OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.590
-0.050 (-3.05%)
At close: Sep 8, 2026, 4:00 PM EDT
1.560
-0.030 (-1.89%)
After-hours: Sep 8, 2026, 7:35 PM EDT
OPKO Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -3.05% | 2,570,918 |
| Sep 4, 2026 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 1.86% | 2,281,492 |
| Sep 3, 2026 | 1.71 | 1.73 | 1.59 | 1.61 | 1.61 | -4.73% | 7,545,731 |
| Sep 2, 2026 | 1.55 | 1.72 | 1.54 | 1.69 | 1.69 | 11.18% | 7,140,684 |
| Sep 1, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 3,049,994 |
| Aug 31, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 2,359,211 |
| Aug 28, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 2,413,903 |
| Aug 27, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 2,709,939 |
| Aug 26, 2026 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 2,888,972 |
| Aug 25, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 2,241,989 |
| Aug 24, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | - | 1,919,350 |
| Aug 21, 2026 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 2,658,199 |
| Aug 20, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | - | 2,540,557 |
| 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 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.22 | 1.23 | 1.23 | -8.89% | 5,062,497 |
| Jul 10, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 2,060,959 |
| Jul 9, 2026 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 2,855,344 |
| Jul 8, 2026 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 2,062,860 |
| Jul 7, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 2,129,122 |
| Jul 6, 2026 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 1,956,272 |
| Jul 2, 2026 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 2,156,202 |
| Jul 1, 2026 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 2,932,777 |
| Jun 30, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 2,328,609 |
| Jun 29, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 5,806,284 |