Opko Health(IL:OPK)
ILAÂ 548.00+15.00 (+2.81%)
IL:OPK
Opko Health historical prices
ILAÂ 548.00
At close:+15.00 (+2.81%)
Opko Health (OPK) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 533.00 | 551.10 | 533.00 | 548.00 | 548.00 | +2.81% | 150,146 | 0.43 |
| Nov 11, 2026 | 549.60 | 550.50 | 530.10 | 533.00 | 533.00 | -3.02% | 410,872 | 1.06 |
| Nov 10, 2026 | 549.00 | 553.00 | 539.20 | 549.60 | 549.60 | +0.11% | 576,187 | 1.49 |
| Nov 09, 2026 | 556.00 | 557.50 | 541.30 | 549.00 | 549.00 | -1.26% | 937,601 | 2.45 |
| Nov 06, 2026 | 565.00 | 565.00 | 555.00 | 556.00 | 556.00 | -1.59% | 210,975 | 0.54 |
| Nov 05, 2026 | 552.30 | 565.00 | 529.00 | 565.00 | 565.00 | +2.30% | 1,543,869 | 4.16 |
| Nov 04, 2026 | 550.00 | 565.00 | 532.10 | 552.30 | 552.30 | -2.93% | 280,010 | 0.75 |
| Nov 03, 2026 | 546.50 | 570.00 | 542.60 | 569.00 | 569.00 | +4.12% | 244,905 | 0.63 |
| Nov 02, 2026 | 506.90 | 546.50 | 506.90 | 546.50 | 546.50 | +7.81% | 910,106 | 2.31 |
| Oct 30, 2026 | 518.00 | 518.60 | 504.50 | 506.90 | 506.90 | -0.72% | 613,001 | 1.57 |
| Oct 29, 2026 | 507.00 | 515.60 | 495.40 | 510.60 | 510.60 | +0.71% | 332,701 | 0.85 |
| Oct 28, 2026 | 495.00 | 516.00 | 490.00 | 507.00 | 507.00 | -1.02% | 464,553 | 1.20 |
| Oct 26, 2026 | 509.70 | 516.00 | 503.80 | 512.20 | 512.20 | +0.49% | 802,550 | 2.13 |
| Oct 23, 2026 | 516.00 | 516.00 | 503.50 | 509.70 | 509.70 | +0.24% | 210,117 | 0.56 |
| Oct 22, 2026 | 493.30 | 513.60 | 493.10 | 508.50 | 508.50 | +0.30% | 275,959 | 0.74 |
| Oct 21, 2026 | 518.90 | 520.00 | 500.00 | 507.00 | 507.00 | -2.29% | 264,690 | 0.71 |
| Oct 20, 2026 | 488.30 | 520.00 | 488.30 | 518.90 | 518.90 | +6.27% | 301,922 | 0.81 |
| Oct 19, 2026 | 495.70 | 496.30 | 477.70 | 488.30 | 488.30 | -3.15% | 464,263 | 1.25 |
| Oct 16, 2026 | 512.00 | 520.00 | 494.50 | 504.20 | 504.20 | -1.52% | 307,139 | 0.83 |
| Oct 15, 2026 | 426.00 | 566.00 | 419.50 | 512.00 | 512.00 | +25.64% | 2,128,063 | 6.29 |
| Oct 14, 2026 | 417.00 | 417.00 | 405.30 | 407.50 | 407.50 | -2.28% | 219,702 | 0.64 |
| Oct 13, 2026 | 423.60 | 428.70 | 417.00 | 417.00 | 417.00 | -1.56% | 284,215 | 0.83 |
| Oct 12, 2026 | 422.90 | 429.20 | 417.70 | 423.60 | 423.60 | +0.17% | 250,505 | 0.73 |
| Oct 09, 2026 | 414.70 | 425.40 | 414.70 | 422.90 | 422.90 | +1.98% | 103,134 | 0.30 |
| Oct 08, 2026 | 426.50 | 426.60 | 412.40 | 414.70 | 414.70 | -2.77% | 286,156 | 0.84 |
| Oct 07, 2026 | 455.00 | 455.00 | 426.50 | 426.50 | 426.50 | -9.00% | 517,296 | 1.53 |
| Oct 06, 2026 | 477.50 | 490.30 | 468.70 | 468.70 | 468.70 | -1.84% | 453,189 | 1.34 |
| Oct 05, 2026 | 490.50 | 490.50 | 472.00 | 477.50 | 477.50 | -2.65% | 342,280 | 1.01 |
| Oct 01, 2026 | 500.80 | 500.80 | 490.00 | 490.50 | 490.50 | +0.08% | 89,180 | 0.26 |
| Sep 30, 2026 | 501.20 | 504.00 | 489.80 | 490.10 | 490.10 | -2.21% | 280,795 | 0.82 |
| Sep 29, 2026 | 497.60 | 508.40 | 497.60 | 501.20 | 501.20 | +0.72% | 207,970 | 0.61 |
| Sep 28, 2026 | 504.90 | 505.90 | 494.80 | 497.60 | 497.60 | -1.45% | 166,494 | 0.48 |
| Sep 24, 2026 | 520.60 | 520.60 | 504.20 | 504.90 | 504.90 | -2.47% | 279,968 | 0.79 |
| Sep 23, 2026 | 520.30 | 524.10 | 513.90 | 517.70 | 517.70 | -1.39% | 105,341 | 0.30 |
| Sep 22, 2026 | 500.00 | 526.50 | 500.00 | 525.00 | 525.00 | +5.70% | 446,336 | 1.27 |
| Sep 17, 2026 | 485.50 | 499.20 | 485.50 | 496.70 | 496.70 | +2.31% | 197,451 | 0.56 |
| Sep 16, 2026 | 477.80 | 488.30 | 477.60 | 485.50 | 485.50 | +1.61% | 267,488 | 0.76 |
| Sep 15, 2026 | 478.90 | 485.00 | 472.00 | 477.80 | 477.80 | -0.23% | 392,584 | 1.12 |
| Sep 14, 2026 | 459.00 | 489.70 | 459.00 | 478.90 | 478.90 | +4.34% | 451,750 | 1.30 |
| Sep 10, 2026 | 467.70 | 469.00 | 457.00 | 459.00 | 459.00 | -3.57% | 171,427 | 0.50 |
| Sep 09, 2026 | 479.90 | 479.90 | 474.90 | 476.00 | 476.00 | -0.81% | 79,224 | 0.23 |
| Sep 08, 2026 | 487.20 | 492.00 | 475.30 | 479.90 | 479.90 | -1.50% | 158,633 | 0.46 |
| Sep 07, 2026 | 487.00 | 489.00 | 478.20 | 487.20 | 487.20 | +0.04% | 91,694 | 0.26 |
| Sep 04, 2026 | 504.10 | 504.10 | 484.00 | 487.00 | 487.00 | -3.39% | 114,182 | 0.33 |
| Sep 03, 2026 | 499.00 | 517.70 | 499.00 | 504.10 | 504.10 | +1.98% | 323,700 | 0.94 |
| Sep 02, 2026 | 456.00 | 499.00 | 456.00 | 494.30 | 494.30 | +8.83% | 394,295 | 1.13 |
| Sep 01, 2026 | 437.70 | 454.60 | 436.20 | 454.20 | 454.20 | +3.77% | 281,235 | 0.81 |
| Aug 31, 2026 | 443.60 | 443.70 | 435.90 | 437.70 | 437.70 | -1.33% | 127,511 | 0.37 |
| Aug 28, 2026 | 444.70 | 447.80 | 442.20 | 443.60 | 443.60 | -1.05% | 121,389 | 0.34 |
| Aug 27, 2026 | 445.90 | 455.20 | 444.60 | 448.30 | 448.30 | +1.08% | 257,107 | 0.73 |
