OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.375
-0.015 (-1.08%)
Jul 10, 2026, 9:47 AM EDT - Market open
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | - | - | 34,805 |
| Jul 9, 2026 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 2,854,989 |
| Jul 8, 2026 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 2,061,610 |
| Jul 7, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 2,128,898 |
| Jul 6, 2026 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 1,952,958 |
| Jul 2, 2026 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 2,154,525 |
| Jul 1, 2026 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 2,922,711 |
| Jun 30, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 2,001,127 |
| Jun 29, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 5,801,815 |
| Jun 26, 2026 | 1.54 | 1.61 | 1.50 | 1.53 | 1.53 | 1.32% | 8,410,962 |
| Jun 25, 2026 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 1.34% | 1,887,185 |
| Jun 24, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 2,369,515 |
| Jun 23, 2026 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 2,819,626 |
| Jun 22, 2026 | 1.42 | 1.47 | 1.36 | 1.43 | 1.43 | 0.70% | 3,785,823 |
| 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 |