OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.210
+0.010 (0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
1.165
-0.045 (-3.72%)
After-hours: Apr 28, 2026, 7:56 PM EDT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 1,521,047 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 1,368,929 |
| Apr 24, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 1,818,345 |
| Apr 23, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 1,516,436 |
| Apr 22, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 1,637,892 |
| Apr 21, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | - | 1,499,768 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 1,399,002 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 1,604,797 |
| Apr 16, 2026 | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | 2.54% | 4,433,901 |
| Apr 15, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,101,788 |
| Apr 14, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 1,593,622 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 2,776,122 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 1,479,788 |
| Apr 9, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 1,440,624 |
| Apr 8, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 1.71% | 2,916,973 |
| Apr 7, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,927,168 |
| Apr 6, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 2,715,952 |
| Apr 2, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 1,157,826 |
| Apr 1, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 1,615,382 |
| Mar 31, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 3.64% | 2,573,532 |
| Mar 30, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 2,681,529 |
| Mar 27, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 3,472,936 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 2,617,692 |
| Mar 25, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 3,426,623 |
| Mar 24, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 3,527,500 |
| Mar 23, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 4,482,580 |
| Mar 20, 2026 | 1.16 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 4,522,222 |
| Mar 19, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | - | 2,775,267 |
| Mar 18, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 2,801,183 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,826,441 |
| Mar 16, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 2,357,280 |
| Mar 13, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 2,272,417 |
| Mar 12, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | - | 2,834,211 |
| Mar 11, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 1,683,549 |
| Mar 10, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 1,727,436 |
| Mar 9, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 2,051,995 |
| Mar 6, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 2,568,005 |
| Mar 5, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 2,405,894 |
| Mar 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 1,430,777 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -4.03% | 3,361,749 |
| Mar 2, 2026 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 2,650,771 |
| Feb 27, 2026 | 1.19 | 1.26 | 1.19 | 1.20 | 1.20 | - | 3,827,025 |
| Feb 26, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 2,144,097 |
| Feb 25, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 2,452,589 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,280,606 |
| Feb 23, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 2,133,792 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 1,308,466 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 1,326,622 |
| Feb 18, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 1,489,442 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 1,307,465 |
| 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 |