OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.340
-0.025 (-1.83%)
Jul 30, 2026, 3:50 PM EDT - Market open
OPKO Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.36 | 1.38 | 1.31 | 1.35 | - | -1.47% | 1,925,580 |
| Jul 29, 2026 | 1.65 | 1.65 | 1.36 | 1.37 | 1.37 | -17.27% | 9,205,082 |
| 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 |
| Jun 8, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 1,938,168 |
| Jun 5, 2026 | 1.47 | 1.55 | 1.43 | 1.44 | 1.44 | -1.37% | 3,947,919 |
| Jun 4, 2026 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | - | 2,625,464 |
| Jun 3, 2026 | 1.39 | 1.47 | 1.37 | 1.46 | 1.46 | 4.29% | 4,752,571 |
| Jun 2, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | - | 3,435,644 |
| Jun 1, 2026 | 1.43 | 1.45 | 1.37 | 1.40 | 1.40 | -4.11% | 3,337,255 |
| May 29, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | 2.10% | 2,890,120 |
| May 28, 2026 | 1.29 | 1.45 | 1.29 | 1.43 | 1.43 | 10.00% | 5,430,322 |
| May 27, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 2,169,444 |
| May 26, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 2,466,959 |
| May 22, 2026 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 3,157,365 |
| 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 |