OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.460
+0.100 (7.35%)
At close: Aug 19, 2026, 4:00 PM EDT
1.420
-0.040 (-2.74%)
After-hours: Aug 19, 2026, 7:55 PM EDT
OPKO Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.37 | 1.48 | 1.36 | 1.46 | 1.46 | 7.35% | 3,362,720 |
| Aug 18, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | - | 1,602,078 |
| Aug 17, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 3,043,615 |
| Aug 14, 2026 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 3,280,289 |
| Aug 13, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 1,613,909 |
| Aug 12, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 1,829,117 |
| Aug 11, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | - | 1,835,358 |
| Aug 10, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 2,559,257 |
| Aug 7, 2026 | 1.32 | 1.41 | 1.32 | 1.37 | 1.37 | 3.79% | 2,679,478 |
| Aug 6, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 2,557,749 |
| Aug 5, 2026 | 1.31 | 1.36 | 1.29 | 1.35 | 1.35 | 3.05% | 2,677,293 |
| Aug 4, 2026 | 1.32 | 1.35 | 1.28 | 1.31 | 1.31 | - | 3,708,152 |
| 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 |
| Jun 26, 2026 | 1.54 | 1.61 | 1.50 | 1.53 | 1.53 | 1.32% | 8,415,322 |
| Jun 25, 2026 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 1.34% | 1,891,047 |
| Jun 24, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 2,371,167 |
| Jun 23, 2026 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 2,843,246 |
| Jun 22, 2026 | 1.42 | 1.47 | 1.36 | 1.43 | 1.43 | 0.70% | 3,786,854 |
| Jun 18, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | 0.71% | 5,231,780 |
| Jun 17, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 2,053,531 |
| Jun 16, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 1,972,279 |
| Jun 15, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 2,596,937 |
| Jun 12, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 1,763,710 |
| Jun 11, 2026 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 2,062,049 |
| Jun 10, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | - | 2,216,973 |
| Jun 9, 2026 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 2,000,941 |