OPKO Health, Inc. OPK
1.68 USD +0.01 (+0.60%)
Regular-session close
1.68 0.00 +0.29%
After hours · Nov 13, 6:08 PM ET
1.66 Day range 1.70
1.10 52-week range 1.77
- YTD
- +33.33%
- 1 year
- +31.25%
OPK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | +0.01 | +0.60% | 2,126,485 |
| Nov 12, 2026 | 1.71 | 1.74 | 1.66 | 1.67 | -0.04 | -2.34% | 2,546,773 |
| Nov 11, 2026 | 1.71 | 1.74 | 1.62 | 1.71 | 0.00 | 0.00% | 2,648,400 |
| Nov 10, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 0.00 | 0.00% | 2,439,200 |
| Nov 9, 2026 | 1.74 | 1.79 | 1.70 | 1.71 | -0.02 | -1.16% | 3,081,200 |
| Nov 6, 2026 | 1.77 | 1.86 | 1.71 | 1.73 | -0.02 | -1.14% | 6,898,900 |
| Nov 5, 2026 | 1.72 | 1.83 | 1.67 | 1.75 | -0.02 | -1.13% | 9,787,200 |
| Nov 4, 2026 | 1.74 | 1.80 | 1.73 | 1.77 | +0.05 | +2.91% | 4,827,100 |
| Nov 3, 2026 | 1.75 | 1.81 | 1.71 | 1.72 | 0.00 | 0.00% | 4,155,900 |
| Nov 2, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | +0.06 | +3.61% | 3,081,600 |
| Oct 30, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 0.00 | 0.00% | 2,148,900 |
| Oct 29, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | +0.04 | +2.47% | 1,976,500 |
| Oct 28, 2026 | 1.60 | 1.66 | 1.59 | 1.62 | +0.01 | +0.62% | 2,546,500 |
| Oct 27, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | -0.02 | -1.23% | 4,158,900 |
| Oct 26, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 0.00 | 0.00% | 1,915,800 |
| Oct 23, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 0.00 | 0.00% | 1,802,300 |
| Oct 22, 2026 | 1.60 | 1.67 | 1.58 | 1.63 | +0.03 | +1.87% | 2,194,400 |
| Oct 21, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | -0.06 | -3.61% | 2,483,300 |
| Oct 20, 2026 | 1.63 | 1.73 | 1.62 | 1.66 | +0.05 | +3.11% | 4,350,400 |
| Oct 19, 2026 | 1.55 | 1.62 | 1.53 | 1.61 | +0.08 | +5.23% | 4,021,900 |
| Oct 16, 2026 | 1.73 | 1.77 | 1.50 | 1.53 | -0.08 | -4.97% | 12,004,400 |
| Oct 15, 2026 | 1.65 | 1.70 | 1.48 | 1.61 | +0.24 | +17.52% | 55,454,800 |
| Oct 14, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | +0.05 | +3.79% | 1,635,500 |
| Oct 13, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | -0.06 | -4.35% | 1,558,400 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 0.00 | 0.00% | 1,011,200 |
| Oct 9, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | +0.01 | +0.73% | 1,093,600 |
| Oct 8, 2026 | 1.37 | 1.40 | 1.34 | 1.37 | -0.02 | -1.44% | 2,470,700 |
| Oct 7, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | -0.07 | -4.79% | 2,223,200 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | -0.11 | -7.01% | 2,454,400 |
| Oct 5, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | +0.01 | +0.64% | 1,645,100 |
| Oct 2, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | -0.01 | -0.64% | 1,398,900 |
| Oct 1, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | -0.04 | -2.48% | 2,493,300 |
| Sep 30, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | -0.01 | -0.62% | 2,387,500 |
| Sep 29, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | -0.01 | -0.61% | 1,727,900 |
| Sep 28, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | -0.01 | -0.61% | 1,608,600 |
| Sep 25, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 0.00 | 0.00% | 1,531,300 |
| Sep 24, 2026 | 1.69 | 1.70 | 1.62 | 1.64 | -0.06 | -3.53% | 2,695,100 |
| Sep 23, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | -0.03 | -1.73% | 1,783,700 |
| Sep 22, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | +0.04 | +2.37% | 3,476,900 |
| Sep 21, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | +0.02 | +1.20% | 1,781,200 |
| Sep 18, 2026 | 1.62 | 1.68 | 1.61 | 1.67 | +0.05 | +3.09% | 5,344,200 |
| Sep 17, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | +0.01 | +0.62% | 1,709,300 |
| Sep 16, 2026 | 1.59 | 1.65 | 1.58 | 1.61 | +0.04 | +2.55% | 2,289,300 |
| Sep 15, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | +0.01 | +0.64% | 1,423,100 |
| Sep 14, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | -0.01 | -0.64% | 2,147,200 |
| Sep 11, 2026 | 1.49 | 1.58 | 1.47 | 1.57 | +0.08 | +5.37% | 5,180,500 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | -0.05 | -3.25% | 1,448,000 |
| Sep 9, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | -0.05 | -3.14% | 1,415,800 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.54 | 1.59 | -0.05 | -3.05% | 2,575,600 |
| Sep 4, 2026 | 1.59 | 1.65 | 1.57 | 1.64 | +0.03 | +1.86% | 2,349,100 |
| Sep 3, 2026 | 1.71 | 1.73 | 1.59 | 1.61 | -0.08 | -4.73% | 7,548,200 |
| Sep 2, 2026 | 1.55 | 1.72 | 1.54 | 1.69 | +0.17 | +11.18% | 7,143,600 |
| Sep 1, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | +0.05 | +3.40% | 3,055,400 |
| Aug 31, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | -0.01 | -0.68% | 2,360,600 |
| Aug 28, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | -0.02 | -1.33% | 2,414,400 |
| Aug 27, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | -0.01 | -0.66% | 2,710,000 |
| Aug 26, 2026 | 1.50 | 1.52 | 1.47 | 1.51 | +0.02 | +1.34% | 2,889,700 |
| Aug 25, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | +0.01 | +0.68% | 2,242,300 |
| Aug 24, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 0.00 | 0.00% | 1,919,900 |
| Aug 21, 2026 | 1.47 | 1.52 | 1.46 | 1.48 | +0.02 | +1.37% | 2,659,400 |
| Aug 20, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 0.00 | 0.00% | 2,540,500 |
| Aug 19, 2026 | 1.37 | 1.48 | 1.36 | 1.46 | +0.10 | +7.35% | 3,365,700 |
| Aug 18, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 0.00 | 0.00% | 1,602,100 |
| Aug 17, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | -0.02 | -1.45% | 3,044,000 |
| Aug 14, 2026 | 1.39 | 1.40 | 1.32 | 1.38 | -0.02 | -1.43% | 3,283,800 |
65 days, newest first. Daily bars as drawn on the OPK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.