OPKO Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.390 | 1.680 | 1.310 | 1.650 | 1.650 | 892,883 |
| 2026-07-27 | 1.225 | 1.240 | 1.220 | 1.221 | 1.221 | 9,311 |
| 2026-07-24 | 1.190 | 1.230 | 1.170 | 1.218 | 1.218 | 6,939 |
| 2026-07-23 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 23,844 |
| 2026-07-22 | 1.220 | 1.230 | 1.180 | 1.180 | 1.180 | 4,698 |
| 2026-07-21 | 1.205 | 1.235 | 1.196 | 1.205 | 1.205 | 24,852 |
| 2026-07-20 | 1.190 | 1.210 | 1.190 | 1.190 | 1.190 | 1,137 |
| 2026-07-17 | 1.180 | 1.220 | 1.170 | 1.210 | 1.210 | 2,822 |
| 2026-07-16 | 1.210 | 1.210 | 1.175 | 1.200 | 1.200 | 14,368 |
| 2026-07-15 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 1,000 |
| 2026-07-14 | 1.250 | 1.250 | 1.195 | 1.225 | 1.225 | 7,425 |
| 2026-07-13 | 1.355 | 1.355 | 1.275 | 1.280 | 1.280 | 20,767 |
| 2026-07-10 | 1.340 | 1.410 | 1.340 | 1.350 | 1.350 | 4,495 |
| 2026-07-09 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 4,882 |
| 2026-07-08 | 1.460 | 1.490 | 1.430 | 1.430 | 1.430 | 3,040 |
| 2026-07-07 | 1.490 | 1.510 | 1.470 | 1.472 | 1.472 | 24,171 |
| 2026-07-06 | 1.540 | 1.560 | 1.520 | 1.525 | 1.525 | 7,357 |
| 2026-07-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-07-02 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 4,595 |
| 2026-07-01 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 8,845 |
| 2026-06-30 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 29,736 |
| 2026-06-29 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 5,992 |
| 2026-06-26 | 1.540 | 1.605 | 1.510 | 1.545 | 1.545 | 25,592 |
| 2026-06-25 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 5,358 |
| 2026-06-24 | 1.500 | 1.510 | 1.455 | 1.505 | 1.505 | 15,992 |
| 2026-06-23 | 1.400 | 1.485 | 1.400 | 1.465 | 1.465 | 9,787 |
| 2026-06-22 | 1.450 | 1.450 | 1.350 | 1.420 | 1.420 | 11,153 |
| 2026-06-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-06-18 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 2,238 |
| 2026-06-17 | 1.400 | 1.412 | 1.383 | 1.392 | 1.392 | 18,833 |
| 2026-06-16 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 3,761 |
| 2026-06-15 | 1.430 | 1.450 | 1.362 | 1.380 | 1.380 | 28,641 |
| 2026-06-12 | 1.470 | 1.480 | 1.430 | 1.430 | 1.430 | 4,961 |
| 2026-06-11 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 4,398 |
| 2026-06-10 | 1.390 | 1.460 | 1.390 | 1.455 | 1.455 | 14,369 |
| 2026-06-09 | 1.410 | 1.460 | 1.400 | 1.400 | 1.400 | 4,134 |
| 2026-06-08 | 1.450 | 1.480 | 1.420 | 1.445 | 1.445 | 9,930 |
| 2026-06-05 | 1.410 | 1.541 | 1.410 | 1.479 | 1.479 | 40,601 |
| 2026-06-04 | 1.430 | 1.477 | 1.415 | 1.415 | 1.415 | 9,717 |
| 2026-06-03 | 1.390 | 1.430 | 1.360 | 1.420 | 1.420 | 7,744 |
| 2026-06-02 | 1.370 | 1.420 | 1.360 | 1.380 | 1.380 | 18,850 |
| 2026-06-01 | 1.460 | 1.460 | 1.380 | 1.380 | 1.380 | 27,614 |
| 2026-05-29 | 1.430 | 1.490 | 1.390 | 1.480 | 1.480 | 13,392 |
| 2026-05-28 | 1.300 | 1.420 | 1.270 | 1.410 | 1.410 | 36,459 |
| 2026-05-27 | 1.260 | 1.294 | 1.260 | 1.280 | 1.280 | 9,669 |
| 2026-05-26 | 1.270 | 1.290 | 1.240 | 1.290 | 1.290 | 5,982 |
| 2026-05-22 | 1.260 | 1.300 | 1.240 | 1.260 | 1.260 | 15,664 |
| 2026-05-21 | 1.150 | 1.260 | 1.150 | 1.255 | 1.255 | 7,689 |
| 2026-05-20 | 1.130 | 1.205 | 1.130 | 1.200 | 1.200 | 11,493 |
| 2026-05-19 | 1.130 | 1.150 | 1.130 | 1.132 | 1.132 | 2,610 |
| 2026-05-18 | 1.070 | 1.135 | 1.070 | 1.130 | 1.130 | 14,982 |
| 2026-05-15 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 7,372 |
| 2026-05-14 | 1.100 | 1.110 | 1.087 | 1.100 | 1.100 | 12,418 |
| 2026-05-13 | 1.110 | 1.120 | 1.090 | 1.101 | 1.101 | 8,742 |
| 2026-05-12 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 4,893 |
| 2026-05-11 | 1.090 | 1.140 | 1.090 | 1.130 | 1.130 | 11,328 |
| 2026-05-08 | 1.115 | 1.144 | 1.110 | 1.130 | 1.130 | 4,777 |
| 2026-05-07 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 5,594 |
| 2026-05-06 | 1.143 | 1.143 | 1.120 | 1.130 | 1.130 | 7,828 |
| 2026-05-05 | 1.110 | 1.130 | 1.107 | 1.130 | 1.130 | 15,027 |
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.