OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.195
+0.015 (1.27%)
Mar 9, 2026, 2:46 PM EDT - Market open
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | - | 0.85% | 1,265,235 |
| Mar 6, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 2,567,846 |
| Mar 5, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 2,405,837 |
| Mar 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 1,430,771 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -4.03% | 3,361,740 |
| Mar 2, 2026 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 2,649,456 |
| Feb 27, 2026 | 1.19 | 1.26 | 1.19 | 1.20 | 1.20 | - | 3,825,137 |
| Feb 26, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 2,095,795 |
| Feb 25, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 2,452,543 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,278,049 |
| Feb 23, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 2,133,784 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 1,308,354 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 1,326,147 |
| Feb 18, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 1,488,632 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 1,307,460 |
| Feb 13, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 2,144,684 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 2,174,741 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 1,567,436 |
| Feb 10, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 1,443,149 |
| Feb 9, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 2,096,112 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 3,384,661 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 4,180,381 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 3,344,999 |
| Feb 3, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 2,058,339 |
| Feb 2, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 6,599,192 |
| Jan 30, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 4,149,839 |
| Jan 29, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 3,713,136 |
| Jan 28, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 4,527,206 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,613,482 |
| Jan 26, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 6,255,650 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 966,036 |
| Jan 22, 2026 | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -1.45% | 3,018,661 |
| Jan 21, 2026 | 1.29 | 1.38 | 1.27 | 1.38 | 1.38 | 6.98% | 6,683,070 |
| Jan 20, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 3,705,670 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 2,374,129 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 1,698,756 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 2,756,991 |
| Jan 13, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 4,237,705 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 1,969,806 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 2,493,234 |
| Jan 8, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 2,432,249 |
| Jan 7, 2026 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 3,140,496 |
| Jan 6, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 2,756,086 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 5,223,337 |
| Jan 2, 2026 | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 4,736,286 |
| Dec 31, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 4,949,045 |
| Dec 30, 2025 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 6,985,777 |
| Dec 29, 2025 | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | - | 5,647,557 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,297,272 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 1,870,655 |
| Dec 23, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 2,295,395 |
| Dec 22, 2025 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 1.53% | 3,758,257 |
| Dec 19, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 5,716,545 |
| Dec 18, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 3,227,720 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 3,519,691 |
| Dec 16, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -2.96% | 6,577,573 |
| Dec 15, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 5,302,507 |
| Dec 12, 2025 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 2,784,452 |
| Dec 11, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 2,444,740 |
| Dec 10, 2025 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 2,912,937 |
| Dec 9, 2025 | 1.31 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 3,562,179 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -1.49% | 5,113,464 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,394,474 |
| Dec 4, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 1,282,082 |
| Dec 3, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 2,986,031 |
| Dec 2, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 2,730,070 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.94% | 2,745,122 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 1,115,665 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,518,399 |
| Nov 25, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 2,716,533 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 5,267,397 |
| Nov 21, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 3,299,681 |
| Nov 20, 2025 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 3,798,164 |
| Nov 19, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 2,520,991 |
| Nov 18, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 2,383,871 |
| Nov 17, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 3,343,605 |
| Nov 14, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | - | 2,637,649 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 2,235,537 |
| Nov 12, 2025 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 2,087,802 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.22 | 1.33 | 1.33 | - | 3,314,243 |
| Nov 10, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 1,721,789 |
| Nov 7, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 3,038,808 |
| Nov 6, 2025 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 3,913,766 |
| Nov 5, 2025 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 2,457,385 |
| Nov 4, 2025 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 2,716,014 |
| Nov 3, 2025 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 3,269,634 |
| Oct 31, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -6.85% | 3,978,691 |
| Oct 30, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 2.10% | 2,297,938 |
| Oct 29, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 2,541,885 |
| Oct 28, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 1,234,550 |
| Oct 27, 2025 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -3.33% | 1,272,493 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 1,227,507 |
| Oct 23, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 1,081,462 |
| Oct 22, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 2.03% | 2,255,508 |
| Oct 21, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 1,330,513 |
| Oct 20, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 1,821,347 |
| Oct 17, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 1,573,534 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 1,345,114 |
| Oct 15, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 1,517,826 |
| Oct 14, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 1,243,071 |