OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.765
-0.005 (-0.28%)
Nov 5, 2026, 10:51 AM EST - Market open
OPKO Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.72 | 1.83 | 1.70 | 1.77 | 1.77 | -0.28% | 2,229,151 |
| Nov 4, 2026 | 1.74 | 1.80 | 1.73 | 1.77 | 1.77 | 2.91% | 4,834,429 |
| Nov 3, 2026 | 1.75 | 1.81 | 1.71 | 1.72 | 1.72 | - | 4,156,999 |
| Nov 2, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 3.61% | 3,081,737 |
| Oct 30, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | - | 2,149,129 |
| Oct 29, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 1,976,746 |
| Oct 28, 2026 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | 0.62% | 2,546,578 |
| Oct 27, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -1.23% | 4,158,963 |
| Oct 26, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | - | 1,916,912 |
| Oct 23, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | - | 1,802,957 |
| Oct 22, 2026 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 1.87% | 2,195,993 |
| Oct 21, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | 2,487,205 |
| Oct 20, 2026 | 1.63 | 1.73 | 1.62 | 1.66 | 1.66 | 3.11% | 4,353,458 |
| Oct 19, 2026 | 1.55 | 1.62 | 1.53 | 1.61 | 1.61 | 5.23% | 4,027,730 |
| Oct 16, 2026 | 1.73 | 1.77 | 1.50 | 1.53 | 1.53 | -4.97% | 12,004,391 |
| Oct 15, 2026 | 1.65 | 1.70 | 1.48 | 1.61 | 1.61 | 17.52% | 55,454,762 |
| Oct 14, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 3.79% | 1,635,736 |
| Oct 13, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 1,558,535 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 1,011,532 |
| Oct 9, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 1,093,624 |
| Oct 8, 2026 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 2,470,703 |
| Oct 7, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -4.79% | 2,224,402 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -7.01% | 2,455,444 |
| Oct 5, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 1,645,120 |
| Oct 2, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 1,398,989 |
| Oct 1, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -2.48% | 2,496,136 |
| Sep 30, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 2,387,534 |
| Sep 29, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 1,727,888 |
| Sep 28, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 1,608,931 |
| Sep 25, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | - | 1,531,488 |
| Sep 24, 2026 | 1.69 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 2,695,320 |
| Sep 23, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 1,783,770 |
| Sep 22, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 2.37% | 3,477,511 |
| Sep 21, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 1,781,177 |
| Sep 18, 2026 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 5,344,201 |
| Sep 17, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 1,710,379 |
| Sep 16, 2026 | 1.59 | 1.65 | 1.58 | 1.61 | 1.61 | 2.55% | 2,289,302 |
| Sep 15, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 1,424,446 |
| Sep 14, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 2,147,327 |
| Sep 11, 2026 | 1.49 | 1.58 | 1.47 | 1.57 | 1.57 | 5.37% | 5,180,777 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -3.25% | 1,449,044 |
| Sep 9, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 1,415,817 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -3.05% | 2,575,766 |
| Sep 4, 2026 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 1.86% | 2,350,122 |
| Sep 3, 2026 | 1.71 | 1.73 | 1.59 | 1.61 | 1.61 | -4.73% | 7,548,369 |
| Sep 2, 2026 | 1.55 | 1.72 | 1.54 | 1.69 | 1.69 | 11.18% | 7,144,421 |
| Sep 1, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 3,056,003 |
| Aug 31, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 2,361,381 |
| Aug 28, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 2,415,223 |
| Aug 27, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 2,711,720 |