OPKO Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.590 | 1.730 | 1.590 | 1.720 | 1.720 | 28,487 |
| 2026-10-19 | 1.530 | 1.620 | 1.524 | 1.600 | 1.600 | 92,544 |
| 2026-10-16 | 1.580 | 1.770 | 1.570 | 1.598 | 1.598 | 304,897 |
| 2026-10-15 | 1.450 | 1.860 | 1.450 | 1.530 | 1.530 | 1,496,098 |
| 2026-10-14 | 1.300 | 1.340 | 1.300 | 1.330 | 1.330 | 772 |
| 2026-10-13 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 1,530 |
| 2026-10-12 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 6,638 |
| 2026-10-09 | 1.375 | 1.412 | 1.370 | 1.385 | 1.385 | 4,784 |
| 2026-10-08 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 1,439 |
| 2026-10-07 | 1.450 | 1.460 | 1.380 | 1.390 | 1.390 | 9,319 |
| 2026-10-06 | 1.583 | 1.596 | 1.485 | 1.490 | 1.490 | 4,716 |
| 2026-10-05 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 6,489 |
| 2026-10-02 | 1.580 | 1.610 | 1.550 | 1.570 | 1.570 | 5,109 |
| 2026-10-01 | 1.604 | 1.630 | 1.550 | 1.570 | 1.570 | 1,156 |
| 2026-09-30 | 1.625 | 1.640 | 1.600 | 1.640 | 1.640 | 5,294 |
| 2026-09-29 | 1.600 | 1.670 | 1.600 | 1.620 | 1.620 | 1,679 |
| 2026-09-28 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 1,547 |
| 2026-09-25 | 1.650 | 1.680 | 1.630 | 1.650 | 1.650 | 1,576 |
| 2026-09-24 | 1.670 | 1.700 | 1.630 | 1.630 | 1.630 | 1,395 |
| 2026-09-23 | 1.730 | 1.750 | 1.695 | 1.700 | 1.700 | 17,657 |
| 2026-09-22 | 1.680 | 1.750 | 1.680 | 1.730 | 1.730 | 6,209 |
| 2026-09-21 | 1.680 | 1.690 | 1.640 | 1.660 | 1.660 | 5,956 |
| 2026-09-18 | 1.614 | 1.645 | 1.610 | 1.630 | 1.630 | 10,123 |
| 2026-09-17 | 1.620 | 1.646 | 1.610 | 1.640 | 1.640 | 3,312 |
| 2026-09-16 | 1.595 | 1.640 | 1.560 | 1.630 | 1.630 | 8,511 |
| 2026-09-15 | 1.580 | 1.590 | 1.540 | 1.570 | 1.570 | 4,061 |
| 2026-09-14 | 1.600 | 1.600 | 1.540 | 1.550 | 1.550 | 3,336 |
| 2026-09-11 | 1.496 | 1.540 | 1.490 | 1.540 | 1.540 | 1,888 |
| 2026-09-10 | 1.530 | 1.536 | 1.480 | 1.481 | 1.481 | 8,718 |
| 2026-09-09 | 1.560 | 1.590 | 1.560 | 1.560 | 1.560 | 660 |
| 2026-09-08 | 1.620 | 1.626 | 1.550 | 1.550 | 1.550 | 7,431 |
| 2026-09-07 | 1.560 | 1.630 | 1.560 | 1.630 | 1.630 | 3,872 |
| 2026-09-04 | 1.560 | 1.630 | 1.560 | 1.630 | 1.630 | 1,692 |
| 2026-09-03 | 1.710 | 1.730 | 1.650 | 1.660 | 1.660 | 10,432 |
| 2026-09-02 | 1.534 | 1.700 | 1.534 | 1.690 | 1.690 | 20,221 |
| 2026-09-01 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 3,136 |
| 2026-08-31 | 1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 4,790 |
| 2026-08-28 | 1.496 | 1.510 | 1.465 | 1.470 | 1.470 | 10,492 |
| 2026-08-27 | 1.500 | 1.530 | 1.484 | 1.520 | 1.520 | 13,184 |
| 2026-08-26 | 1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 4,973 |
| 2026-08-25 | 1.480 | 1.510 | 1.470 | 1.510 | 1.510 | 2,852 |
| 2026-08-24 | 1.470 | 1.510 | 1.470 | 1.480 | 1.480 | 25,437 |
| 2026-08-21 | 1.440 | 1.520 | 1.440 | 1.510 | 1.510 | 5,454 |
| 2026-08-20 | 1.460 | 1.470 | 1.420 | 1.450 | 1.450 | 3,799 |
| 2026-08-19 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 61,187 |
| 2026-08-18 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 4,529 |
| 2026-08-17 | 1.360 | 1.360 | 1.320 | 1.350 | 1.350 | 52,236 |
| 2026-08-14 | 1.440 | 1.440 | 1.330 | 1.340 | 1.340 | 61,943 |
| 2026-08-13 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 4,286 |
| 2026-08-12 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 3,894 |
| 2026-08-11 | 1.370 | 1.395 | 1.370 | 1.395 | 1.395 | 5,773 |
| 2026-08-10 | 1.390 | 1.400 | 1.355 | 1.380 | 1.380 | 15,705 |
| 2026-08-07 | 1.350 | 1.380 | 1.310 | 1.380 | 1.380 | 45,339 |
| 2026-08-06 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 7,652 |
| 2026-08-05 | 1.290 | 1.330 | 1.290 | 1.315 | 1.315 | 10,250 |
| 2026-08-04 | 1.310 | 1.340 | 1.281 | 1.310 | 1.310 | 8,442 |
| 2026-08-03 | 1.300 | 1.370 | 1.280 | 1.330 | 1.330 | 17,660 |
| 2026-07-31 | 1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 8,969 |
| 2026-07-30 | 1.360 | 1.380 | 1.310 | 1.340 | 1.340 | 45,284 |
| 2026-07-29 | 1.600 | 1.660 | 1.400 | 1.420 | 1.420 | 143,114 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.