OPKO Health, Inc.OPKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.27 | $1.30 | $1.26 | $1.26 | 555,587 |
| 2/2/2026 | $1.25 | $1.31 | $1.25 | $1.28 | 6.60M |
| 1/30/2026 | $1.25 | $1.27 | $1.24 | $1.26 | 4.15M |
| 1/29/2026 | $1.27 | $1.29 | $1.24 | $1.27 | 3.71M |
| 1/28/2026 | $1.29 | $1.32 | $1.26 | $1.28 | 4.53M |
| 1/27/2026 | $1.30 | $1.31 | $1.27 | $1.29 | 1.61M |
| 1/26/2026 | $1.31 | $1.33 | $1.28 | $1.30 | 6.26M |
| 1/23/2026 | $1.36 | $1.37 | $1.31 | $1.32 | 966,036 |
| 1/22/2026 | $1.39 | $1.43 | $1.36 | $1.36 | 3.02M |
| 1/21/2026 | $1.29 | $1.38 | $1.27 | $1.38 | 6.68M |
| 1/20/2026 | $1.26 | $1.32 | $1.25 | $1.29 | 3.71M |
| 1/16/2026 | $1.28 | $1.30 | $1.27 | $1.28 | 2.37M |
| 1/15/2026 | $1.30 | $1.31 | $1.27 | $1.28 | 1.70M |
| 1/14/2026 | $1.35 | $1.35 | $1.27 | $1.30 | 2.76M |
| 1/13/2026 | $1.32 | $1.34 | $1.31 | $1.34 | 4.24M |
| 1/12/2026 | $1.36 | $1.36 | $1.31 | $1.33 | 1.97M |
| 1/9/2026 | $1.37 | $1.37 | $1.34 | $1.36 | 2.49M |
| 1/8/2026 | $1.35 | $1.38 | $1.34 | $1.37 | 2.43M |
| 1/7/2026 | $1.33 | $1.37 | $1.31 | $1.36 | 3.14M |
| 1/6/2026 | $1.27 | $1.33 | $1.27 | $1.32 | 2.76M |
| 1/5/2026 | $1.27 | $1.29 | $1.24 | $1.28 | 5.22M |
| 1/2/2026 | $1.26 | $1.33 | $1.25 | $1.27 | 4.74M |
| 12/31/2025 | $1.29 | $1.30 | $1.25 | $1.26 | 4.95M |
| 12/30/2025 | $1.29 | $1.31 | $1.26 | $1.30 | 6.99M |
| 12/29/2025 | $1.28 | $1.34 | $1.26 | $1.29 | 5.65M |
| 12/26/2025 | $1.30 | $1.30 | $1.27 | $1.29 | 2.30M |
| 12/24/2025 | $1.30 | $1.32 | $1.29 | $1.30 | 1.87M |
| 12/23/2025 | $1.32 | $1.33 | $1.30 | $1.31 | 2.30M |
| 12/22/2025 | $1.30 | $1.37 | $1.29 | $1.33 | 3.76M |
| 12/19/2025 | $1.30 | $1.33 | $1.30 | $1.31 | 5.72M |
| 12/18/2025 | $1.32 | $1.32 | $1.30 | $1.31 | 3.23M |
| 12/17/2025 | $1.31 | $1.33 | $1.30 | $1.31 | 3.52M |
| 12/16/2025 | $1.36 | $1.38 | $1.30 | $1.31 | 6.58M |
| 12/15/2025 | $1.38 | $1.39 | $1.34 | $1.35 | 5.30M |
| 12/12/2025 | $1.39 | $1.42 | $1.35 | $1.38 | 2.78M |
| 12/11/2025 | $1.38 | $1.39 | $1.36 | $1.39 | 2.44M |
| 12/10/2025 | $1.36 | $1.39 | $1.33 | $1.37 | 2.91M |
| 12/9/2025 | $1.31 | $1.38 | $1.30 | $1.36 | 3.56M |
| 12/8/2025 | $1.34 | $1.35 | $1.28 | $1.32 | 5.11M |
| 12/5/2025 | $1.33 | $1.36 | $1.33 | $1.34 | 1.39M |
| 12/4/2025 | $1.36 | $1.37 | $1.33 | $1.35 | 1.28M |
| 12/3/2025 | $1.33 | $1.37 | $1.32 | $1.37 | 2.99M |
| 12/2/2025 | $1.31 | $1.36 | $1.30 | $1.33 | 2.73M |
| 12/1/2025 | $1.34 | $1.35 | $1.30 | $1.32 | 2.75M |
| 11/28/2025 | $1.35 | $1.36 | $1.33 | $1.36 | 1.12M |
| 11/26/2025 | $1.33 | $1.36 | $1.33 | $1.34 | 1.52M |
| 11/25/2025 | $1.30 | $1.36 | $1.30 | $1.35 | 2.72M |
| 11/24/2025 | $1.32 | $1.34 | $1.29 | $1.30 | 5.27M |
| 11/21/2025 | $1.30 | $1.34 | $1.29 | $1.32 | 3.30M |
| 11/20/2025 | $1.32 | $1.35 | $1.29 | $1.30 | 3.80M |
| 11/19/2025 | $1.29 | $1.33 | $1.27 | $1.31 | 2.52M |
| 11/18/2025 | $1.25 | $1.29 | $1.24 | $1.28 | 2.38M |
| 11/17/2025 | $1.27 | $1.30 | $1.25 | $1.27 | 3.34M |
| 11/14/2025 | $1.26 | $1.31 | $1.25 | $1.28 | 2.64M |
| 11/13/2025 | $1.32 | $1.33 | $1.27 | $1.28 | 2.24M |
| 11/12/2025 | $1.34 | $1.36 | $1.30 | $1.32 | 2.09M |
| 11/11/2025 | $1.34 | $1.35 | $1.22 | $1.33 | 3.31M |
| 11/10/2025 | $1.35 | $1.38 | $1.32 | $1.33 | 1.72M |
| 11/7/2025 | $1.38 | $1.39 | $1.32 | $1.34 | 3.04M |
| 11/6/2025 | $1.35 | $1.40 | $1.30 | $1.38 | 3.91M |
| 11/5/2025 | $1.38 | $1.40 | $1.34 | $1.34 | 2.46M |