OPKO Health, Inc. (TLV:OPK)
Israel
· Delayed Price · Currency is ILS · Price in ILA 440.00
+9.30 (2.16%)
Dec 4, 2025, 5:24 PM IDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 430.70 | 441.20 | 430.70 | 439.80 | 439.80 | 2.11% | 347,253 |
| Dec 3, 2025 | 428.90 | 433.10 | 426.20 | 430.70 | 430.70 | 0.42% | 145,909 |
| Dec 2, 2025 | 435.10 | 435.10 | 426.70 | 428.90 | 428.90 | -1.42% | 184,831 |
| Dec 1, 2025 | 440.00 | 440.00 | 432.10 | 435.10 | 435.10 | -1.11% | 168,025 |
| Nov 30, 2025 | 430.00 | 441.40 | 430.00 | 440.00 | 440.00 | 2.85% | 173,981 |
| Nov 27, 2025 | 436.30 | 438.80 | 426.70 | 427.80 | 427.80 | -2.51% | 283,575 |
| Nov 26, 2025 | 436.50 | 442.70 | 436.50 | 438.80 | 438.80 | 0.53% | 262,997 |
| Nov 25, 2025 | 433.00 | 441.80 | 423.00 | 436.50 | 436.50 | 0.81% | 406,483 |
| Nov 24, 2025 | 427.40 | 435.10 | 426.30 | 433.00 | 433.00 | 1.31% | 372,263 |
| Nov 23, 2025 | 434.20 | 434.30 | 426.00 | 427.40 | 427.40 | -1.57% | 123,783 |
| Nov 20, 2025 | 421.20 | 438.90 | 421.20 | 434.20 | 434.20 | 3.41% | 386,390 |
| Nov 19, 2025 | 411.50 | 424.20 | 411.50 | 419.90 | 419.90 | 2.04% | 545,031 |
| Nov 18, 2025 | 411.80 | 414.60 | 408.00 | 411.50 | 411.50 | -0.07% | 196,441 |
| Nov 17, 2025 | 421.10 | 422.40 | 410.80 | 411.80 | 411.80 | -2.21% | 236,134 |
| Nov 16, 2025 | 411.00 | 422.20 | 411.00 | 421.10 | 421.10 | 0.45% | 105,058 |
| Nov 13, 2025 | 428.00 | 428.50 | 418.60 | 419.20 | 419.20 | -2.44% | 287,247 |
| Nov 12, 2025 | 430.60 | 436.60 | 428.30 | 429.70 | 429.70 | -0.21% | 422,179 |
| Nov 11, 2025 | 437.70 | 437.70 | 428.40 | 430.60 | 430.60 | -1.85% | 393,012 |
| Nov 10, 2025 | 437.60 | 446.40 | 436.20 | 438.70 | 438.70 | -0.43% | 476,047 |
| Nov 9, 2025 | 437.20 | 442.00 | 437.10 | 440.60 | 440.60 | 1.08% | 122,532 |
| Nov 6, 2025 | 439.90 | 444.40 | 434.00 | 435.90 | 435.90 | -0.71% | 8,492,563 |
| Nov 5, 2025 | 461.50 | 461.50 | 439.00 | 439.00 | 439.00 | -4.88% | 443,079 |
| Nov 4, 2025 | 446.00 | 464.90 | 445.80 | 461.50 | 461.50 | 3.94% | 537,577 |
| Nov 3, 2025 | 447.60 | 451.50 | 444.00 | 444.00 | 444.00 | -0.80% | 706,882 |
| Nov 2, 2025 | 451.00 | 455.60 | 446.60 | 447.60 | 447.60 | -3.85% | 259,670 |
| Oct 30, 2025 | 471.30 | 475.50 | 459.00 | 465.50 | 465.50 | -1.23% | 660,692 |
| Oct 29, 2025 | 470.80 | 494.80 | 462.70 | 471.30 | 471.30 | 0.11% | 658,067 |
| Oct 28, 2025 | 479.00 | 479.00 | 469.00 | 470.80 | 470.80 | -1.71% | 527,446 |
| Oct 27, 2025 | 486.30 | 491.40 | 479.00 | 479.00 | 479.00 | -1.50% | 656,070 |
| Oct 26, 2025 | 497.90 | 497.90 | 486.00 | 486.30 | 486.30 | -1.96% | 113,957 |
| Oct 23, 2025 | 486.00 | 497.30 | 486.00 | 496.00 | 496.00 | 2.06% | 209,449 |
| Oct 22, 2025 | 491.00 | 493.00 | 485.00 | 486.00 | 486.00 | -2.10% | 196,516 |
| Oct 21, 2025 | 500.50 | 502.60 | 494.00 | 496.40 | 496.40 | -0.82% | 276,674 |
| Oct 20, 2025 | 508.90 | 511.40 | 499.20 | 500.50 | 500.50 | 0.10% | 229,426 |
| Oct 19, 2025 | 511.30 | 511.30 | 491.50 | 500.00 | 500.00 | -2.21% | 180,596 |
| Oct 16, 2025 | 499.00 | 512.00 | 492.10 | 511.30 | 511.30 | 3.38% | 474,824 |
| Oct 15, 2025 | 498.00 | 505.50 | 492.80 | 494.60 | 494.60 | -0.68% | 665,187 |
| Oct 12, 2025 | 506.80 | 513.00 | 497.60 | 498.00 | 498.00 | -2.94% | 193,761 |
| Oct 9, 2025 | 495.40 | 516.90 | 495.40 | 513.10 | 513.10 | 2.56% | 421,976 |
| Oct 8, 2025 | 496.00 | 504.90 | 496.00 | 500.30 | 500.30 | -0.40% | 172,562 |
| Oct 5, 2025 | 503.00 | 515.00 | 502.30 | 502.30 | 502.30 | 1.89% | 220,255 |
| Sep 30, 2025 | 482.40 | 493.50 | 482.30 | 493.00 | 493.00 | 2.71% | 327,448 |
| Sep 29, 2025 | 487.80 | 493.50 | 477.00 | 480.00 | 480.00 | -1.60% | 444,882 |
| Sep 28, 2025 | 487.00 | 493.90 | 487.00 | 487.80 | 487.80 | 0.16% | 121,875 |
| Sep 25, 2025 | 499.00 | 499.00 | 487.00 | 487.00 | 487.00 | 0.31% | 309,415 |
| Sep 21, 2025 | 480.00 | 486.00 | 480.00 | 485.50 | 485.50 | 2.62% | 232,676 |
| Sep 18, 2025 | 466.00 | 476.00 | 462.20 | 473.10 | 473.10 | 1.52% | 286,936 |
| Sep 17, 2025 | 454.10 | 471.80 | 454.10 | 466.00 | 466.00 | 2.62% | 304,286 |
| Sep 16, 2025 | 463.10 | 463.10 | 453.60 | 454.10 | 454.10 | -1.94% | 224,828 |
| Sep 15, 2025 | 467.50 | 472.00 | 459.10 | 463.10 | 463.10 | -0.94% | 190,168 |
| Sep 14, 2025 | 469.00 | 471.00 | 464.40 | 467.50 | 467.50 | -0.32% | 75,043 |
| Sep 11, 2025 | 472.80 | 475.50 | 466.00 | 469.00 | 469.00 | -0.80% | 193,282 |
| Sep 10, 2025 | 469.30 | 477.40 | 467.70 | 472.80 | 472.80 | 0.75% | 179,716 |
| Sep 9, 2025 | 463.00 | 474.60 | 463.00 | 469.30 | 469.30 | 2.94% | 257,011 |
| Sep 8, 2025 | 458.20 | 458.20 | 453.50 | 455.90 | 455.90 | 0.35% | 72,994 |
| Sep 7, 2025 | 461.10 | 461.10 | 454.00 | 454.30 | 454.30 | -1.47% | 68,862 |
| Sep 4, 2025 | 458.50 | 463.00 | 457.00 | 461.10 | 461.10 | 0.57% | 88,967 |
| Sep 3, 2025 | 463.30 | 464.70 | 454.20 | 458.50 | 458.50 | -1.04% | 197,319 |
| Sep 2, 2025 | 461.20 | 469.30 | 458.60 | 463.30 | 463.30 | 0.46% | 201,268 |
| Sep 1, 2025 | 461.70 | 462.40 | 457.10 | 461.20 | 461.20 | -0.11% | 74,170 |
| Aug 31, 2025 | 469.30 | 467.40 | 461.20 | 461.70 | 461.70 | -1.62% | 49,849 |
| Aug 28, 2025 | 466.70 | 472.70 | 466.70 | 469.30 | 469.30 | -0.04% | 225,048 |
| Aug 27, 2025 | 474.30 | 474.30 | 467.10 | 469.50 | 469.50 | -1.01% | 148,617 |
| Aug 26, 2025 | 478.50 | 478.50 | 468.80 | 474.30 | 474.30 | -0.88% | 227,466 |
| Aug 25, 2025 | 473.60 | 478.80 | 470.00 | 478.50 | 478.50 | 1.16% | 223,133 |
| Aug 24, 2025 | 468.70 | 475.00 | 466.40 | 473.00 | 473.00 | 0.92% | 115,614 |
| Aug 21, 2025 | 463.50 | 470.90 | 463.50 | 468.70 | 468.70 | 1.12% | 167,660 |
| Aug 20, 2025 | 458.10 | 466.90 | 458.00 | 463.50 | 463.50 | -0.69% | 91,325 |
| Aug 19, 2025 | 465.50 | 469.50 | 464.00 | 466.70 | 466.70 | 0.26% | 205,722 |
| Aug 18, 2025 | 469.90 | 469.90 | 462.20 | 465.50 | 465.50 | -0.34% | 113,524 |
| Aug 17, 2025 | 454.60 | 468.50 | 454.60 | 467.10 | 467.10 | 2.75% | 145,791 |
| Aug 14, 2025 | 454.70 | 459.00 | 450.90 | 454.60 | 454.60 | 0.29% | 228,732 |
| Aug 13, 2025 | 444.00 | 455.30 | 444.00 | 453.30 | 453.30 | 2.09% | 249,388 |
| Aug 12, 2025 | 442.50 | 447.40 | 438.50 | 444.00 | 444.00 | 0.34% | 470,875 |
| Aug 11, 2025 | 431.90 | 447.40 | 425.30 | 442.50 | 442.50 | 3.19% | 526,329 |
| Aug 10, 2025 | 419.30 | 430.80 | 419.30 | 428.80 | 428.80 | 2.58% | 179,629 |
| Aug 7, 2025 | 428.30 | 435.50 | 418.00 | 418.00 | 418.00 | -2.40% | 2,815,800 |
| Aug 6, 2025 | 435.00 | 437.50 | 428.30 | 428.30 | 428.30 | 1.95% | 760,464 |
| Aug 5, 2025 | 424.00 | 433.90 | 414.00 | 420.10 | 420.10 | 4.29% | 1,472,335 |
| Aug 4, 2025 | 420.00 | 420.00 | 402.00 | 402.80 | 402.80 | -8.89% | 1,095,301 |
| Jul 31, 2025 | 452.90 | 455.00 | 442.10 | 442.10 | 442.10 | -2.54% | 434,665 |
| Jul 30, 2025 | 455.00 | 462.40 | 448.10 | 453.60 | 453.60 | 0.64% | 333,703 |
| Jul 29, 2025 | 450.10 | 456.20 | 448.60 | 450.70 | 450.70 | -0.86% | 221,807 |
| Jul 28, 2025 | 452.60 | 464.00 | 452.60 | 454.60 | 454.60 | -1.07% | 399,749 |
| Jul 27, 2025 | 465.50 | 466.50 | 459.50 | 459.50 | 459.50 | -3.49% | 236,109 |
| Jul 24, 2025 | 471.40 | 486.60 | 468.40 | 476.10 | 476.10 | 3.05% | 464,083 |
| Jul 23, 2025 | 458.40 | 470.40 | 458.40 | 462.00 | 462.00 | 0.85% | 390,812 |
| Jul 22, 2025 | 459.90 | 471.70 | 458.10 | 458.10 | 458.10 | -0.39% | 514,417 |
| Jul 21, 2025 | 454.60 | 463.00 | 451.10 | 459.90 | 459.90 | 1.17% | 416,608 |
| Jul 20, 2025 | 459.50 | 459.50 | 452.10 | 454.60 | 454.60 | -1.07% | 81,299 |
| Jul 17, 2025 | 453.90 | 464.90 | 453.90 | 459.50 | 459.50 | 1.21% | 328,062 |
| Jul 16, 2025 | 449.20 | 457.00 | 449.20 | 454.00 | 454.00 | 1.07% | 311,773 |
| Jul 15, 2025 | 452.20 | 460.60 | 449.20 | 449.20 | 449.20 | -0.66% | 459,559 |
| Jul 14, 2025 | 455.00 | 459.40 | 448.30 | 452.20 | 452.20 | 0.69% | 261,473 |
| Jul 13, 2025 | 457.20 | 457.20 | 446.00 | 449.10 | 449.10 | -1.77% | 144,230 |
| Jul 10, 2025 | 448.40 | 458.30 | 448.40 | 457.20 | 457.20 | 2.37% | 227,199 |
| Jul 9, 2025 | 454.00 | 461.50 | 442.10 | 446.60 | 446.60 | -2.81% | 552,355 |
| Jul 8, 2025 | 452.00 | 460.20 | 450.10 | 459.50 | 459.50 | -0.09% | 344,293 |
| Jul 7, 2025 | 452.10 | 462.00 | 452.10 | 459.90 | 459.90 | 0.44% | 469,848 |
| Jul 6, 2025 | 454.60 | 459.50 | 450.20 | 457.90 | 457.90 | 0.73% | 91,243 |