OPKO Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.240 | 1.260 | 1.220 | 1.250 | 1.250 | 1,168 |
| 2026-02-04 | 1.260 | 1.280 | 1.260 | 1.260 | 1.260 | 3,846 |
| 2026-02-03 | 1.290 | 1.291 | 1.260 | 1.260 | 1.260 | 4,017 |
| 2026-02-02 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 4,839 |
| 2026-01-30 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 5,577 |
| 2026-01-29 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 1,560 |
| 2026-01-28 | 1.300 | 1.311 | 1.260 | 1.300 | 1.300 | 14,141 |
| 2026-01-27 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 6,464 |
| 2026-01-26 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 3,696 |
| 2026-01-23 | 1.360 | 1.370 | 1.311 | 1.311 | 1.311 | 1,960 |
| 2026-01-22 | 1.370 | 1.421 | 1.360 | 1.399 | 1.399 | 15,184 |
| 2026-01-21 | 1.290 | 1.301 | 1.270 | 1.281 | 1.281 | 4,413 |
| 2026-01-20 | 1.260 | 1.280 | 1.252 | 1.280 | 1.280 | 9,729 |
| 2026-01-19 | 1.299 | 1.299 | 1.299 | 1.299 | 1.299 | 0 |
| 2026-01-16 | 1.280 | 1.299 | 1.280 | 1.299 | 1.299 | 2,273 |
| 2026-01-15 | 1.290 | 1.310 | 1.281 | 1.281 | 1.281 | 1,796 |
| 2026-01-14 | 1.350 | 1.350 | 1.282 | 1.282 | 1.282 | 4,944 |
| 2026-01-13 | 1.320 | 1.330 | 1.320 | 1.321 | 1.321 | 5,412 |
| 2026-01-12 | 1.360 | 1.360 | 1.310 | 1.320 | 1.320 | 3,807 |
| 2026-01-09 | 1.370 | 1.370 | 1.341 | 1.360 | 1.360 | 3,995 |
| 2026-01-08 | 1.350 | 1.359 | 1.349 | 1.349 | 1.349 | 711 |
| 2026-01-07 | 1.330 | 1.349 | 1.310 | 1.340 | 1.340 | 1,664 |
| 2026-01-06 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 12,297 |
| 2026-01-05 | 1.270 | 1.290 | 1.249 | 1.271 | 1.271 | 2,988 |
| 2026-01-02 | 1.260 | 1.320 | 1.260 | 1.300 | 1.300 | 1,580 |
| 2025-12-31 | 1.290 | 1.290 | 1.271 | 1.280 | 1.280 | 637 |
| 2025-12-30 | 1.290 | 1.300 | 1.281 | 1.281 | 1.281 | 2,231 |
| 2025-12-29 | 1.280 | 1.290 | 1.261 | 1.270 | 1.270 | 40,176 |
| 2025-12-24 | 1.300 | 1.305 | 1.290 | 1.290 | 1.290 | 102 |
| 2025-12-23 | 1.320 | 1.325 | 1.309 | 1.309 | 1.309 | 6,481 |
| 2025-12-22 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 555 |
| 2025-12-19 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 10,240 |
| 2025-12-18 | 1.310 | 1.320 | 1.310 | 1.310 | 1.310 | 3,498 |
| 2025-12-17 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 1,773 |
| 2025-12-16 | 1.360 | 1.369 | 1.311 | 1.339 | 1.339 | 3,423 |
| 2025-12-15 | 1.372 | 1.380 | 1.361 | 1.361 | 1.361 | 645 |
| 2025-12-12 | 1.390 | 1.400 | 1.369 | 1.369 | 1.369 | 4,957 |
| 2025-12-11 | 1.380 | 1.390 | 1.360 | 1.361 | 1.361 | 6,268 |
| 2025-12-10 | 1.360 | 1.360 | 1.340 | 1.349 | 1.349 | 1,040 |
| 2025-12-09 | 1.310 | 1.320 | 1.301 | 1.310 | 1.310 | 2,427 |
| 2025-12-08 | 1.350 | 1.350 | 1.318 | 1.318 | 1.318 | 24,642 |
| 2025-12-05 | 1.330 | 1.341 | 1.330 | 1.341 | 1.341 | 1,244 |
| 2025-12-04 | 1.360 | 1.361 | 1.341 | 1.349 | 1.349 | 2,944 |
| 2025-12-03 | 1.330 | 1.359 | 1.305 | 1.359 | 1.359 | 10,622 |
| 2025-12-02 | 1.320 | 1.359 | 1.310 | 1.341 | 1.341 | 5,951 |
← NewerPage 4 of 4 · 225 trading days
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.