Opko Health, Inc. - Common Stock (OPK)
1.5700
-0.0800 (-4.85%)
NASDAQ · Last Trade: Apr 3rd, 10:47 PM EDT
Historical Prices For Opko Health, Inc. - Common Stock (OPK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.61 | 1.64 | 1.56 | 1.57 | 3,036,778 | 1.57 |
| 4/02/2025 | 1.65 | 1.68 | 1.60 | 1.65 | 9,053,220 | 1.65 |
| 4/01/2025 | 1.67 | 1.69 | 1.64 | 1.66 | 2,572,355 | 1.66 |
| 3/31/2025 | 1.69 | 1.69 | 1.65 | 1.66 | 3,176,020 | 1.66 |
| 3/28/2025 | 1.74 | 1.75 | 1.68 | 1.70 | 2,950,886 | 1.70 |
| 3/27/2025 | 1.78 | 1.80 | 1.73 | 1.74 | 2,165,643 | 1.74 |
| 3/26/2025 | 1.79 | 1.79 | 1.76 | 1.77 | 2,686,123 | 1.77 |
| 3/25/2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1,722,437 | 1.80 |
| 3/24/2025 | 1.80 | 1.83 | 1.79 | 1.81 | 2,083,473 | 1.81 |
| 3/21/2025 | 1.80 | 1.81 | 1.75 | 1.80 | 6,951,477 | 1.80 |
| 3/20/2025 | 1.83 | 1.85 | 1.80 | 1.82 | 3,634,785 | 1.82 |
| 3/19/2025 | 1.76 | 1.87 | 1.76 | 1.86 | 6,422,051 | 1.86 |
| 3/18/2025 | 1.79 | 1.82 | 1.75 | 1.79 | 2,325,121 | 1.79 |
| 3/17/2025 | 1.75 | 1.82 | 1.73 | 1.81 | 3,498,799 | 1.81 |
| 3/14/2025 | 1.72 | 1.74 | 1.71 | 1.74 | 2,072,594 | 1.74 |
| 3/13/2025 | 1.76 | 1.77 | 1.72 | 1.73 | 2,558,121 | 1.73 |
| 3/12/2025 | 1.83 | 1.83 | 1.75 | 1.78 | 2,695,370 | 1.78 |
| 3/11/2025 | 1.94 | 1.95 | 1.77 | 1.80 | 5,224,459 | 1.80 |
| 3/10/2025 | 1.90 | 1.92 | 1.83 | 1.84 | 4,871,625 | 1.84 |
| 3/07/2025 | 1.88 | 1.94 | 1.85 | 1.90 | 5,853,791 | 1.90 |
| 3/06/2025 | 1.94 | 1.95 | 1.85 | 1.89 | 5,280,764 | 1.89 |
| 3/05/2025 | 1.93 | 2.04 | 1.90 | 1.94 | 15,826,274 | 1.94 |
| 3/04/2025 | 1.75 | 1.95 | 1.75 | 1.92 | 50,336,636 | 1.92 |
| 3/03/2025 | 1.75 | 1.80 | 1.73 | 1.75 | 29,653,365 | 1.75 |
| 2/28/2025 | 1.70 | 1.84 | 1.67 | 1.74 | 19,015,275 | 1.74 |
| 2/27/2025 | 1.68 | 1.70 | 1.62 | 1.63 | 4,867,608 | 1.63 |
| 2/26/2025 | 1.66 | 1.71 | 1.65 | 1.66 | 2,862,035 | 1.66 |
| 2/25/2025 | 1.73 | 1.73 | 1.63 | 1.64 | 2,108,120 | 1.64 |
| 2/24/2025 | 1.71 | 1.73 | 1.68 | 1.72 | 3,192,495 | 1.72 |
| 2/21/2025 | 1.70 | 1.74 | 1.67 | 1.68 | 2,628,965 | 1.68 |
| 2/20/2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1,869,166 | 1.67 |
| 2/19/2025 | 1.74 | 1.74 | 1.69 | 1.71 | 2,413,795 | 1.71 |
| 2/18/2025 | 1.65 | 1.74 | 1.64 | 1.72 | 3,789,676 | 1.72 |
| 2/14/2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1,444,324 | 1.64 |
| 2/13/2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1,663,417 | 1.66 |
| 2/12/2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1,671,742 | 1.64 |
| 2/11/2025 | 1.65 | 1.68 | 1.60 | 1.62 | 1,953,347 | 1.62 |
| 2/10/2025 | 1.62 | 1.66 | 1.61 | 1.65 | 3,442,187 | 1.65 |
| 2/07/2025 | 1.62 | 1.64 | 1.59 | 1.61 | 1,729,417 | 1.61 |
| 2/06/2025 | 1.63 | 1.66 | 1.60 | 1.62 | 3,291,253 | 1.62 |
| 2/05/2025 | 1.58 | 1.62 | 1.56 | 1.61 | 4,024,536 | 1.61 |
| 2/04/2025 | 1.53 | 1.59 | 1.51 | 1.56 | 5,828,814 | 1.56 |
| 2/03/2025 | 1.50 | 1.52 | 1.47 | 1.50 | 8,057,556 | 1.50 |
| 1/31/2025 | 1.51 | 1.54 | 1.49 | 1.52 | 3,805,897 | 1.52 |
| 1/30/2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1,771,060 | 1.51 |
| 1/29/2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1,808,388 | 1.50 |
| 1/28/2025 | 1.49 | 1.52 | 1.46 | 1.50 | 2,069,109 | 1.50 |
| 1/27/2025 | 1.48 | 1.49 | 1.47 | 1.47 | 2,014,984 | 1.47 |
| 1/24/2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1,341,148 | 1.48 |
| 1/23/2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1,850,822 | 1.49 |
| 1/22/2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1,794,543 | 1.47 |
| 1/21/2025 | 1.48 | 1.51 | 1.47 | 1.50 | 2,397,468 | 1.50 |
| 1/17/2025 | 1.48 | 1.49 | 1.45 | 1.47 | 2,573,848 | 1.47 |
| 1/16/2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1,500,110 | 1.47 |
| 1/15/2025 | 1.52 | 1.52 | 1.46 | 1.47 | 2,678,811 | 1.47 |
| 1/14/2025 | 1.53 | 1.54 | 1.44 | 1.48 | 3,404,561 | 1.48 |
| 1/13/2025 | 1.45 | 1.55 | 1.45 | 1.53 | 4,988,457 | 1.53 |
| 1/10/2025 | 1.46 | 1.50 | 1.43 | 1.47 | 2,556,012 | 1.47 |
| 1/08/2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1,898,638 | 1.48 |
| 1/07/2025 | 1.46 | 1.52 | 1.46 | 1.51 | 2,546,785 | 1.51 |
| 1/06/2025 | 1.48 | 1.49 | 1.45 | 1.45 | 5,484,105 | 1.45 |