OPKO Health, Inc. (TLV:OPK)
Israel
· Delayed Price · Currency is ILS · Price in ILA 348.10
-8.90 (-2.49%)
Apr 29, 2026, 11:31 AM IDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 359.00 | 360.00 | 351.10 | 357.00 | 357.00 | -0.56% | 291,636 |
| Apr 27, 2026 | 360.50 | 363.00 | 345.50 | 359.00 | 359.00 | 0.84% | 734,066 |
| Apr 24, 2026 | 370.90 | 370.90 | 356.00 | 356.00 | 356.00 | -4.38% | 335,513 |
| Apr 23, 2026 | 366.00 | 375.40 | 366.00 | 372.30 | 372.30 | 3.30% | 339,471 |
| Apr 20, 2026 | 363.00 | 368.10 | 359.70 | 360.40 | 360.40 | -0.22% | 154,760 |
| Apr 17, 2026 | 356.00 | 362.00 | 356.00 | 361.20 | 361.20 | 2.58% | 174,291 |
| Apr 16, 2026 | 353.00 | 353.00 | 346.20 | 352.10 | 352.10 | -0.25% | 249,296 |
| Apr 15, 2026 | 349.80 | 356.30 | 349.80 | 353.00 | 353.00 | -0.79% | 146,173 |
| Apr 14, 2026 | 348.90 | 357.00 | 348.90 | 355.80 | 355.80 | 1.98% | 151,914 |
| Apr 13, 2026 | 356.70 | 357.00 | 348.50 | 348.90 | 348.90 | -3.24% | 211,449 |
| Apr 10, 2026 | 357.10 | 362.40 | 356.70 | 360.60 | 360.60 | 0.98% | 194,177 |
| Apr 9, 2026 | 356.30 | 366.40 | 356.30 | 357.10 | 357.10 | 0.22% | 369,649 |
| Apr 6, 2026 | 355.10 | 358.00 | 355.10 | 356.30 | 356.30 | -1.55% | 104,867 |
| Apr 3, 2026 | 358.50 | 361.90 | 352.10 | 361.90 | 361.90 | 0.95% | 193,059 |
| Mar 31, 2026 | 348.00 | 358.90 | 347.20 | 358.50 | 358.50 | 3.02% | 383,797 |
| Mar 30, 2026 | 367.80 | 367.80 | 348.00 | 348.00 | 348.00 | -5.38% | 532,749 |
| Mar 27, 2026 | 361.00 | 368.80 | 361.00 | 367.80 | 367.80 | 0.16% | 217,245 |
| Mar 26, 2026 | 361.20 | 370.40 | 361.20 | 367.20 | 367.20 | 1.86% | 235,491 |
| Mar 25, 2026 | 355.20 | 362.00 | 348.20 | 360.50 | 360.50 | 1.49% | 427,790 |
| Mar 24, 2026 | 356.10 | 360.10 | 349.10 | 355.20 | 355.20 | 3.26% | 427,156 |
| Mar 23, 2026 | 354.00 | 354.00 | 341.50 | 344.00 | 344.00 | -4.89% | 682,148 |
| Mar 20, 2026 | 364.50 | 364.50 | 360.20 | 361.70 | 361.70 | -0.77% | 70,065 |
| Mar 19, 2026 | 364.30 | 370.00 | 360.00 | 364.50 | 364.50 | 0.05% | 243,189 |
| Mar 18, 2026 | 371.40 | 375.00 | 364.00 | 364.30 | 364.30 | -1.91% | 232,793 |
| Mar 17, 2026 | 369.50 | 375.70 | 367.30 | 371.40 | 371.40 | 0.51% | 287,728 |
| Mar 16, 2026 | 360.50 | 377.50 | 360.50 | 369.50 | 369.50 | 2.50% | 363,530 |
| Mar 13, 2026 | 362.60 | 366.80 | 358.30 | 360.50 | 360.50 | -0.58% | 145,392 |
| Mar 12, 2026 | 362.50 | 364.70 | 355.80 | 362.60 | 362.60 | 0.03% | 338,327 |
| Mar 11, 2026 | 373.80 | 373.80 | 361.50 | 362.50 | 362.50 | -3.02% | 202,753 |
| Mar 10, 2026 | 367.00 | 376.30 | 367.00 | 373.80 | 373.80 | 2.98% | 280,308 |
| Mar 9, 2026 | 367.00 | 367.00 | 357.00 | 363.00 | 363.00 | -1.60% | 243,769 |
| Mar 6, 2026 | 368.00 | 374.00 | 364.40 | 368.90 | 368.90 | -0.32% | 99,383 |
| Mar 5, 2026 | 371.20 | 374.80 | 368.00 | 370.10 | 370.10 | -0.30% | 196,825 |
| Mar 4, 2026 | 374.00 | 374.00 | 367.40 | 371.20 | 371.20 | -0.75% | 160,497 |
| Mar 2, 2026 | 362.80 | 378.00 | 362.80 | 374.00 | 374.00 | 3.09% | 552,325 |
| Feb 27, 2026 | 374.00 | 374.00 | 360.40 | 362.80 | 362.80 | -2.10% | 210,613 |
| Feb 26, 2026 | 358.20 | 372.00 | 354.00 | 370.60 | 370.60 | 3.46% | 305,866 |
| Feb 25, 2026 | 362.30 | 362.30 | 350.10 | 358.20 | 358.20 | 1.88% | 341,739 |
| Feb 24, 2026 | 365.00 | 365.00 | 351.60 | 351.60 | 351.60 | -5.05% | 324,023 |
| Feb 23, 2026 | 376.00 | 378.80 | 368.00 | 370.30 | 370.30 | -1.52% | 194,756 |
| Feb 20, 2026 | 382.90 | 382.90 | 373.20 | 376.00 | 376.00 | 0.24% | 176,813 |
| Feb 19, 2026 | 377.50 | 382.10 | 375.00 | 375.10 | 375.10 | -0.64% | 173,431 |
| Feb 18, 2026 | 379.60 | 380.10 | 372.40 | 377.50 | 377.50 | -0.55% | 202,963 |
| Feb 17, 2026 | 377.00 | 380.50 | 376.00 | 379.60 | 379.60 | 0.69% | 139,306 |
| Feb 16, 2026 | 377.00 | 381.70 | 375.40 | 377.00 | 377.00 | 0.51% | 147,740 |
| Feb 13, 2026 | 377.50 | 377.50 | 372.20 | 375.10 | 375.10 | -0.64% | 90,621 |
| Feb 12, 2026 | 375.00 | 383.20 | 375.00 | 377.50 | 377.50 | 0.67% | 295,541 |
| Feb 11, 2026 | 380.30 | 384.50 | 374.20 | 375.00 | 375.00 | -1.39% | 227,930 |
| Feb 10, 2026 | 376.40 | 382.00 | 370.90 | 380.30 | 380.30 | 1.04% | 245,618 |
| Feb 9, 2026 | 385.40 | 389.90 | 375.50 | 376.40 | 376.40 | -2.34% | 229,415 |
| Feb 6, 2026 | 390.00 | 390.00 | 384.60 | 385.40 | 385.40 | -1.18% | 96,643 |
| Feb 5, 2026 | 389.10 | 393.00 | 386.00 | 390.00 | 390.00 | 0.23% | 599,121 |
| Feb 4, 2026 | 394.00 | 395.80 | 387.10 | 389.10 | 389.10 | -2.14% | 275,019 |
| Feb 3, 2026 | 391.30 | 400.90 | 387.10 | 397.60 | 397.60 | 1.61% | 357,150 |
| Feb 2, 2026 | 390.00 | 394.90 | 385.20 | 391.30 | 391.30 | 0.54% | 212,152 |
| Jan 30, 2026 | 391.50 | 397.70 | 388.20 | 389.20 | 389.20 | -0.59% | 122,642 |
| Jan 29, 2026 | 392.00 | 400.80 | 390.70 | 391.50 | 391.50 | -0.13% | 284,159 |
| Jan 28, 2026 | 402.80 | 405.40 | 391.10 | 392.00 | 392.00 | -2.68% | 352,071 |
| Jan 27, 2026 | 408.00 | 408.00 | 402.60 | 402.80 | 402.80 | -1.27% | 263,537 |
| Jan 26, 2026 | 420.40 | 420.40 | 404.40 | 408.00 | 408.00 | -3.93% | 483,329 |
| Jan 23, 2026 | 430.20 | 431.00 | 423.60 | 424.70 | 424.70 | -3.28% | 195,093 |
| Jan 22, 2026 | 430.50 | 442.10 | 425.70 | 439.10 | 439.10 | 7.28% | 707,440 |
| Jan 21, 2026 | 401.50 | 413.00 | 401.50 | 409.30 | 409.30 | 1.94% | 269,892 |
| Jan 20, 2026 | 405.90 | 407.20 | 400.20 | 401.50 | 401.50 | -1.08% | 237,843 |
| Jan 19, 2026 | 405.90 | 407.20 | 403.00 | 405.90 | 405.90 | -1.07% | 149,808 |
| Jan 16, 2026 | 406.80 | 411.00 | 406.10 | 410.30 | 410.30 | 0.86% | 114,879 |
| Jan 15, 2026 | 410.00 | 416.00 | 402.90 | 406.80 | 406.80 | -3.85% | 535,531 |
| Jan 14, 2026 | 416.60 | 428.00 | 416.60 | 423.10 | 423.10 | 1.56% | 201,923 |
| Jan 13, 2026 | 420.00 | 420.00 | 414.50 | 416.60 | 416.60 | -0.81% | 168,926 |
| Jan 12, 2026 | 433.30 | 433.30 | 420.00 | 420.00 | 420.00 | -3.07% | 206,205 |
| Jan 9, 2026 | 428.80 | 434.20 | 428.80 | 433.30 | 433.30 | 1.05% | 111,658 |
| Jan 8, 2026 | 427.70 | 434.90 | 425.10 | 428.80 | 428.80 | 0.26% | 232,967 |
| Jan 7, 2026 | 417.00 | 428.00 | 412.70 | 427.70 | 427.70 | 2.99% | 287,838 |
| Jan 6, 2026 | 400.00 | 415.30 | 399.70 | 415.30 | 415.30 | 4.01% | 365,089 |
| Jan 5, 2026 | 413.00 | 413.00 | 397.60 | 399.30 | 399.30 | -1.75% | 371,612 |
| Jan 1, 2026 | 404.00 | 411.40 | 401.00 | 406.40 | 406.40 | -0.39% | 280,299 |
| Dec 31, 2025 | 413.30 | 416.50 | 408.00 | 408.00 | 408.00 | -1.28% | 466,629 |
| Dec 30, 2025 | 409.40 | 414.90 | 409.40 | 413.30 | 413.30 | 0.95% | 322,152 |
| Dec 29, 2025 | 416.40 | 418.00 | 408.40 | 409.40 | 409.40 | -1.68% | 420,636 |
| Dec 28, 2025 | 412.00 | 418.90 | 409.50 | 416.40 | 416.40 | 0.75% | 238,148 |
| Dec 25, 2025 | 418.00 | 420.10 | 412.30 | 413.30 | 413.30 | -1.62% | 268,736 |
| Dec 24, 2025 | 420.60 | 421.30 | 416.50 | 420.10 | 420.10 | -0.12% | 210,427 |
| Dec 23, 2025 | 420.90 | 424.40 | 420.00 | 420.60 | 420.60 | -0.07% | 233,051 |
| Dec 22, 2025 | 419.60 | 424.50 | 414.30 | 420.90 | 420.90 | 0.31% | 236,946 |
| Dec 21, 2025 | 422.70 | 423.70 | 419.00 | 419.60 | 419.60 | -0.73% | 99,087 |
| Dec 18, 2025 | 422.00 | 425.70 | 420.00 | 422.70 | 422.70 | 0.17% | 299,598 |
| Dec 17, 2025 | 440.00 | 440.00 | 420.70 | 422.00 | 422.00 | -4.09% | 740,733 |
| Dec 16, 2025 | 436.00 | 441.80 | 430.80 | 440.00 | 440.00 | 0.25% | 382,012 |
| Dec 15, 2025 | 442.70 | 442.70 | 437.20 | 438.90 | 438.90 | -0.86% | 118,424 |
| Dec 14, 2025 | 441.30 | 444.00 | 439.00 | 442.70 | 442.70 | 0.32% | 95,179 |
| Dec 11, 2025 | 435.70 | 444.30 | 435.70 | 441.30 | 441.30 | 1.29% | 493,169 |
| Dec 10, 2025 | 428.00 | 438.90 | 428.00 | 435.70 | 435.70 | 2.37% | 331,482 |
| Dec 9, 2025 | 428.90 | 428.90 | 417.10 | 425.60 | 425.60 | -0.77% | 408,390 |
| Dec 8, 2025 | 437.90 | 437.90 | 427.80 | 428.90 | 428.90 | -2.06% | 155,460 |
| Dec 7, 2025 | 439.80 | 439.80 | 433.50 | 437.90 | 437.90 | -0.43% | 131,287 |
| 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 |