Opko Health(OPK)
$1.710.00 (0.00%)
OPK
Opko Health historical prices
$1.71
At close:0.00 (0.00%)
Want to see OPK full AI Analyst Report?
Opko Health (OPK) Historical Prices
3,357 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.71 | 1.74 | 1.62 | 1.71 | 1.71 | 0.00% | 2,648,091 | 0.70 |
| Nov 10, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 2,439,426 | 0.65 |
| Nov 09, 2026 | 1.74 | 1.79 | 1.70 | 1.71 | 1.71 | -1.16% | 3,081,246 | 0.82 |
| Nov 06, 2026 | 1.77 | 1.86 | 1.71 | 1.73 | 1.73 | -1.14% | 6,894,795 | 1.87 |
| Nov 05, 2026 | 1.72 | 1.83 | 1.67 | 1.75 | 1.75 | -1.13% | 9,785,899 | 2.74 |
| Nov 04, 2026 | 1.74 | 1.80 | 1.73 | 1.77 | 1.77 | +2.91% | 4,834,429 | 1.37 |
| Nov 03, 2026 | 1.75 | 1.81 | 1.71 | 1.72 | 1.72 | 0.00% | 4,156,999 | 1.19 |
| Nov 02, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | +3.61% | 3,077,814 | 0.88 |
| Oct 30, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.00% | 2,148,879 | 0.61 |
| Oct 29, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | +2.47% | 1,976,518 | 0.55 |
| Oct 28, 2026 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | +0.62% | 2,546,509 | 0.71 |
| Oct 27, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -1.23% | 4,158,879 | 1.17 |
| Oct 26, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | 0.00% | 1,915,683 | 0.52 |
| Oct 23, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | 0.00% | 1,802,261 | 0.43 |
| Oct 22, 2026 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | +1.88% | 2,194,370 | 0.52 |
| Oct 21, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | 2,487,205 | 0.59 |
| Oct 20, 2026 | 1.63 | 1.73 | 1.62 | 1.66 | 1.66 | +3.11% | 4,353,458 | 1.04 |
| Oct 19, 2026 | 1.55 | 1.62 | 1.53 | 1.61 | 1.61 | +5.23% | 4,021,583 | 0.96 |
| Oct 16, 2026 | 1.73 | 1.77 | 1.50 | 1.53 | 1.53 | -4.97% | 11,968,300 | 2.96 |
| Oct 15, 2026 | 1.65 | 1.70 | 1.48 | 1.61 | 1.61 | +17.52% | 55,454,762 | 17.32 |
| Oct 14, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | +3.79% | 1,635,736 | 0.51 |
| Oct 13, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 1,558,535 | 0.48 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.00% | 1,011,532 | 0.31 |
| Oct 09, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | +0.73% | 1,093,624 | 0.33 |
| Oct 08, 2026 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 2,470,703 | 0.74 |
| Oct 07, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -4.79% | 2,224,402 | 0.67 |
| Oct 06, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -7.01% | 2,455,444 | 0.74 |
| Oct 05, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | +0.64% | 1,645,092 | 0.49 |
| Oct 02, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 1,398,989 | 0.42 |
| Oct 01, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -2.48% | 2,493,300 | 0.75 |
| Sep 30, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 2,387,534 | 0.72 |
| Sep 29, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 1,727,888 | 0.52 |
| Sep 28, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 1,608,931 | 0.48 |
| Sep 25, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | 0.00% | 1,531,488 | 0.46 |
| Sep 24, 2026 | 1.69 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 2,695,320 | 0.80 |
| Sep 23, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 1,783,770 | 0.51 |
| Sep 22, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | +2.37% | 3,477,511 | 1.00 |
| Sep 21, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | +1.20% | 1,781,177 | 0.51 |
| Sep 18, 2026 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | +3.09% | 5,344,201 | 1.55 |
| Sep 17, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | +0.62% | 1,709,345 | 0.49 |
| Sep 16, 2026 | 1.59 | 1.65 | 1.58 | 1.61 | 1.61 | +2.55% | 2,289,302 | 0.65 |
| Sep 15, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | +0.64% | 1,424,446 | 0.40 |
| Sep 14, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 2,147,327 | 0.61 |
| Sep 11, 2026 | 1.49 | 1.58 | 1.47 | 1.57 | 1.57 | +5.37% | 5,180,777 | 1.49 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -3.25% | 1,449,044 | 0.42 |
| Sep 09, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 1,415,817 | 0.40 |
| Sep 08, 2026 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -3.05% | 2,575,766 | 0.74 |
| Sep 07, 2026 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | +1.86% | 2,350,122 | 0.67 |
| Sep 03, 2026 | 1.71 | 1.73 | 1.59 | 1.61 | 1.61 | -4.73% | 7,548,205 | 2.18 |
