5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-18.79%
3 MONTH PERFORMANCE
+8.04%
6 MONTH PERFORMANCE
-2.42%
YEAR-TO-DATE PERFORMANCE
-3.97%
1 YEAR PERFORMANCE
-1.63%
Opko Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.33 | $1.36 (2.18%) | $1.36 | $1.32 | 108.62 K | |
| 08/06/2026 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.32 | 2.56 M | $996.95 M |
| 08/05/2026 | $1.31 | $1.35 (3.05%) | $1.36 | $1.29 | 2.68 M | $1.02 B |
| 08/04/2026 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.28 | 3.71 M | $989.40 M |
| 08/03/2026 | $1.30 | $1.31 (0.77%) | $1.37 | $1.30 | 4.62 M | $989.40 M |
| 07/31/2026 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.31 | 2.83 M | $996.95 M |
| 07/30/2026 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.31 | 3.22 M | $1.01 B |
| 07/29/2026 | $1.65 | $1.37 (-16.97%) | $1.65 | $1.36 | 9.21 M | $1.03 B |
| 07/28/2026 | $1.38 | $1.65 (19.57%) | $1.73 | $1.37 | 34.59 M | $1.25 B |
| 07/27/2026 | $1.23 | $1.24 (0.81%) | $1.25 | $1.21 | 4.35 M | $936.53 M |
| 07/24/2026 | $1.19 | $1.22 (2.52%) | $1.23 | $1.18 | 2.55 M | $923.62 M |
| 07/23/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.17 | 2.96 M | $887.89 M |
| 07/22/2026 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.17 | 3.59 M | $895.47 M |
| 07/21/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.19 | 2.17 M | $918.24 M |
| 07/20/2026 | $1.20 | $1.20 (0%) | $1.23 | $1.19 | 2.73 M | $910.65 M |
| 07/17/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.18 | 1.75 M | $903.06 M |
| 07/16/2026 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.18 | 3.72 M | $903.06 M |
| 07/15/2026 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.20 | 1.79 M | $910.65 M |
| 07/14/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.19 | 3.14 M | $925.83 M |
| 07/13/2026 | $1.35 | $1.23 (-8.89%) | $1.35 | $1.22 | 5.06 M | $933.42 M |
| 07/10/2026 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.35 | 2.06 M | $1.02 B |
| 07/09/2026 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.37 | 2.86 M | $1.05 B |
| 07/08/2026 | $1.48 | $1.41 (-4.73%) | $1.49 | $1.41 | 2.06 M | $1.07 B |
| 07/07/2026 | $1.49 | $1.49 (0%) | $1.51 | $1.46 | 2.13 M | $1.13 B |
| 07/06/2026 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.50 | 1.96 M | $1.14 B |
| 07/02/2026 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.51 | 2.16 M | $1.15 B |
| 07/01/2026 | $1.51 | $1.53 (1.32%) | $1.54 | $1.49 | 2.93 M | $1.16 B |
| 06/30/2026 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.48 | 2.33 M | $1.14 B |
| 06/29/2026 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.49 | 5.81 M | $1.15 B |
| 06/26/2026 | $1.54 | $1.53 (-0.65%) | $1.61 | $1.50 | 8.42 M | $1.16 B |
| 06/25/2026 | $1.50 | $1.51 (0.67%) | $1.54 | $1.49 | 1.89 M | $1.15 B |
| 06/24/2026 | $1.46 | $1.49 (2.05%) | $1.52 | $1.46 | 2.37 M | $1.13 B |
| 06/23/2026 | $1.42 | $1.46 (2.82%) | $1.49 | $1.41 | 2.84 M | $1.11 B |
| 06/22/2026 | $1.42 | $1.43 (0.7%) | $1.47 | $1.36 | 3.79 M | $1.09 B |
| 06/18/2026 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.41 | 5.23 M | $1.08 B |
| 06/17/2026 | $1.39 | $1.41 (1.44%) | $1.42 | $1.39 | 2.05 M | $1.07 B |
| 06/16/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.38 | 1.97 M | $1.05 B |
| 06/15/2026 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.36 | 2.60 M | $1.06 B |
| 06/12/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.42 | 1.76 M | $1.08 B |
| 06/11/2026 | $1.44 | $1.45 (0.69%) | $1.46 | $1.41 | 2.06 M | $1.10 B |
| 06/10/2026 | $1.44 | $1.44 (0%) | $1.47 | $1.43 | 2.22 M | $1.09 B |
| 06/09/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.40 | 2.00 M | $1.09 B |
| 06/08/2026 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 1.94 M | $1.09 B |
| 06/05/2026 | $1.47 | $1.44 (-2.04%) | $1.55 | $1.43 | 3.95 M | $1.09 B |
| 06/04/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.41 | 2.63 M | $1.11 B |
| 06/03/2026 | $1.39 | $1.46 (5.04%) | $1.47 | $1.37 | 4.75 M | $1.11 B |
| 06/02/2026 | $1.38 | $1.40 (1.45%) | $1.43 | $1.37 | 3.44 M | $1.06 B |
| 06/01/2026 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.37 | 3.34 M | $1.06 B |
| 05/29/2026 | $1.44 | $1.46 (1.39%) | $1.50 | $1.44 | 2.89 M | $1.11 B |
| 05/28/2026 | $1.29 | $1.43 (10.85%) | $1.45 | $1.29 | 5.43 M | $1.09 B |
| 05/27/2026 | $1.29 | $1.30 (0.78%) | $1.31 | $1.27 | 2.17 M | $986.54 M |
| 05/26/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.26 | 2.47 M | $978.95 M |
| 05/22/2026 | $1.27 | $1.27 (0%) | $1.30 | $1.24 | 3.16 M | $963.77 M |
| 05/21/2026 | $1.24 | $1.28 (3.23%) | $1.30 | $1.22 | 3.32 M | $971.36 M |
| 05/20/2026 | $1.14 | $1.23 (7.89%) | $1.24 | $1.14 | 2.88 M | $933.42 M |
| 05/19/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.13 | 2.46 M | $872.71 M |
| 05/18/2026 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 2.58 M | $857.53 M |
| 05/15/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.08 | 2.67 M | $834.76 M |
| 05/14/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.08 | 2.06 M | $834.76 M |
| 05/13/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.10 | 1.73 M | $842.35 M |
| 05/12/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.10 | 1.92 M | $834.76 M |
| 05/11/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 1.63 M | $849.94 M |
| 05/08/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 1.94 M | $865.12 M |
| 05/07/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.12 | 2.03 M | $849.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
