OPKO Health, Inc. (OPK)
NASDAQ: OPK · Real-Time Price · USD
1.510
-0.020 (-1.31%)
Jun 29, 2026, 2:02 PM EDT - Market open
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.54 | 1.54 | 1.49 | 1.54 | - | 0.65% | 2,389,699 |
| 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 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 1,523,378 |
| 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 |