Dark

OPK
Opko Health Inc.
stock NASDAQ

Market Open

Sep 14, 2026 1:06:48 PM EDT

1.55USD-0.955%(-0.02)1,091,343

1.55Bid 1.56Ask 0.01Spread

Pre-market

Sep 14, 2026 9:28:30 AM EDT

1.60USD+1.911%(+0.03)22,770

After-hours

Sep 11, 2026 4:34:30 PM EDT

1.56USD-0.319%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	1.6000	1.6000	1.5400	1.5500	-1.274%	1,091,343	0.000%
2026-09-11	1.4900	1.5800	1.4700	1.5700	+5.369%	5,180,777	-1.274%
2026-09-10	1.5300	1.5300	1.4800	1.4900	-3.247%	1,449,045	+4.027%
2026-09-09	1.5800	1.5950	1.5300	1.5400	-3.145%	1,415,817	+0.649%
2026-09-08	1.6250	1.6250	1.5401	1.5900	-3.049%	2,575,766	-2.516%
2026-09-04	1.5900	1.6500	1.5700	1.6400	+1.863%	2,350,122	-5.488%
2026-09-03	1.7100	1.7300	1.5900	1.6100	-4.734%	7,548,369	-3.727%
2026-09-02	1.5500	1.7150	1.5400	1.6900	+11.184%	7,144,422	-8.284%
2026-09-01	1.4700	1.5300	1.4700	1.5200	+3.401%	3,056,003	+1.974%
2026-08-31	1.4800	1.4900	1.4550	1.4700	-0.676%	2,361,381	+5.442%
2026-08-28	1.4900	1.5000	1.4600	1.4800	-1.333%	2,415,223	+4.730%
2026-08-27	1.4900	1.5300	1.4900	1.5000	-0.662%	2,711,721	+3.333%
2026-08-26	1.5000	1.5200	1.4700	1.5100	+1.342%	2,890,994	+2.649%
2026-08-25	1.4900	1.5100	1.4717	1.4900	+0.676%	2,243,328	+4.027%
2026-08-24	1.4900	1.5100	1.4700	1.4800	0.000%	1,919,928	+4.730%
2026-08-21	1.4700	1.5197	1.4550	1.4800	+1.370%	2,659,811	+4.730%
2026-08-20	1.4400	1.4750	1.4200	1.4600	0.000%	2,540,734	+6.164%
2026-08-19	1.3700	1.4800	1.3600	1.4600	+7.353%	3,365,709	+6.164%
2026-08-18	1.3800	1.3900	1.3550	1.3600	0.000%	1,602,443	+13.971%
2026-08-17	1.3500	1.3800	1.3200	1.3600	-1.449%	3,043,974	+13.971%
2026-08-14	1.3900	1.4000	1.3200	1.3800	-1.429%	3,284,020	+12.319%
2026-08-13	1.4100	1.4250	1.3900	1.4000	+0.719%	1,618,343	+10.714%
2026-08-12	1.3900	1.4068	1.3800	1.3900	0.000%	1,834,641	+11.511%
2026-08-11	1.3900	1.4087	1.3700	1.3900	0.000%	1,840,783	+11.511%
2026-08-10	1.3600	1.4000	1.3600	1.3900	+1.460%	2,562,562	+11.511%
2026-08-07	1.3200	1.4050	1.3200	1.3700	+3.788%	2,699,963	+13.139%
2026-08-06	1.3500	1.3800	1.3200	1.3200	-2.222%	2,559,420	+17.424%
2026-08-05	1.3100	1.3600	1.2923	1.3500	+3.053%	2,680,546	+14.815%
2026-08-04	1.3200	1.3450	1.2800	1.3100	0.000%	3,709,159	+18.321%
2026-08-03	1.3000	1.3700	1.2950	1.3100	-0.758%	4,621,719	+18.321%
2026-07-31	1.3300	1.3500	1.3050	1.3200	-1.124%	2,828,760	+17.424%
2026-07-30	1.3600	1.3800	1.3100	1.3350	-2.198%	3,222,997	+16.105%
2026-07-29	1.6500	1.6500	1.3600	1.3650	-17.273%	9,207,420	+13.553%
2026-07-28	1.3800	1.7300	1.3700	1.6500	+33.065%	34,590,180	-6.061%
2026-07-27	1.2300	1.2500	1.2100	1.2400	+1.639%	4,349,942	+25.000%
2026-07-24	1.1900	1.2300	1.1800	1.2200	+4.274%	2,549,128	+27.049%
2026-07-23	1.1700	1.2000	1.1650	1.1700	-0.847%	2,958,377	+32.479%
2026-07-22	1.2200	1.2300	1.1700	1.1800	-2.479%	3,591,210	+31.356%
2026-07-21	1.2000	1.2500	1.1900	1.2100	+0.833%	2,167,478	+28.099%
2026-07-20	1.2000	1.2250	1.1900	1.2000	+0.840%	2,734,417	+29.167%
2026-07-17	1.1900	1.2200	1.1800	1.1900	0.000%	1,753,203	+30.252%
2026-07-16	1.2000	1.2200	1.1750	1.1900	-0.833%	3,723,520	+30.252%
2026-07-15	1.2200	1.2560	1.2000	1.2000	-1.639%	1,789,600	+29.167%
2026-07-14	1.2200	1.2400	1.1900	1.2200	-0.813%	3,111,263	+27.049%
2026-07-13	1.3500	1.3500	1.2200	1.2300	-8.889%	5,062,498	+26.016%
2026-07-10	1.3900	1.4050	1.3500	1.3500	-2.878%	2,060,959	+14.815%
2026-07-09	1.4100	1.4250	1.3700	1.3900	-1.418%	2,855,344	+11.511%
2026-07-08	1.4800	1.4900	1.4100	1.4100	-5.369%	2,062,861	+9.929%
2026-07-07	1.4900	1.5100	1.4601	1.4900	-0.667%	2,129,122	+4.027%
2026-07-06	1.5300	1.5548	1.5000	1.5000	-1.316%	1,956,273	+3.333%
2026-07-02	1.5300	1.5700	1.5100	1.5200	-0.654%	2,156,203	+1.974%
2026-07-01	1.5100	1.5400	1.4900	1.5300	+2.000%	2,932,778	+1.307%
2026-06-30	1.5100	1.5300	1.4800	1.5000	-0.662%	2,328,610	+3.333%
2026-06-29	1.5400	1.5500	1.4900	1.5100	-1.307%	5,806,285	+2.649%
2026-06-26	1.5380	1.6051	1.5000	1.5300	+1.325%	8,415,323	+1.307%
2026-06-25	1.5000	1.5350	1.4900	1.5100	+1.342%	1,891,048	+2.649%
2026-06-24	1.4600	1.5189	1.4600	1.4900	+2.055%	2,371,167	+4.027%
2026-06-23	1.4200	1.4900	1.4100	1.4600	+2.098%	2,843,246	+6.164%
2026-06-22	1.4200	1.4650	1.3550	1.4300	+0.704%	3,786,855	+8.392%
2026-06-18	1.4300	1.4600	1.4100	1.4200	+0.709%	5,231,781	+9.155%
2026-06-17	1.3900	1.4200	1.3850	1.4100	+1.439%	2,053,532	+9.929%
2026-06-16	1.4100	1.4200	1.3800	1.3900	-0.714%	1,972,280	+11.511%
2026-06-15	1.4300	1.4400	1.3600	1.4000	-1.408%	2,596,937	+10.714%
2026-06-12	1.4500	1.4800	1.4150	1.4200	-2.069%	1,763,710	+9.155%
2026-06-11	1.4400	1.4600	1.4101	1.4500	+0.694%	2,062,050	+6.897%
2026-06-10	1.4400	1.4700	1.4300	1.4400	0.000%	2,216,974	+7.639%
2026-06-09	1.4300	1.4600	1.4000	1.4400	+0.699%	2,000,941	+7.639%
2026-06-08	1.4500	1.4700	1.4200	1.4300	-0.694%	1,938,169	+8.392%
2026-06-05	1.4700	1.5500	1.4300	1.4400	-1.370%	3,947,920	+7.639%
2026-06-04	1.4700	1.4800	1.4100	1.4600	0.000%	2,625,465	+6.164%
2026-06-03	1.3900	1.4650	1.3700	1.4600	+4.286%	4,752,571	+6.164%
2026-06-02	1.3800	1.4250	1.3700	1.4000	0.000%	3,435,544	+10.714%
2026-06-01	1.4250	1.4450	1.3700	1.4000	-4.110%	3,337,256	+10.714%
2026-05-29	1.4400	1.5000	1.4350	1.4600	+2.098%	2,890,120	+6.164%
2026-05-28	1.2900	1.4450	1.2900	1.4300	+10.000%	5,430,323	+8.392%
2026-05-27	1.2900	1.3100	1.2700	1.3000	+0.775%	2,169,445	+19.231%
2026-05-26	1.2700	1.3000	1.2600	1.2900	+1.575%	2,466,959	+20.155%
2026-05-22	1.2700	1.3000	1.2400	1.2700	-0.781%	3,157,366	+22.047%
2026-05-21	1.2400	1.3000	1.2200	1.2800	+4.065%	3,323,596	+21.094%
2026-05-20	1.1400	1.2400	1.1400	1.2300	+6.957%	2,881,277	+26.016%
2026-05-19	1.1400	1.1600	1.1300	1.1500	+1.770%	2,458,111	+34.783%
2026-05-18	1.0900	1.1450	1.0900	1.1300	+2.727%	2,581,417	+37.168%
2026-05-15	1.0800	1.1250	1.0750	1.1000	0.000%	2,667,320	+40.909%
2026-05-14	1.1000	1.1100	1.0800	1.1000	-0.901%	2,059,135	+40.909%
2026-05-13	1.1000	1.1200	1.1000	1.1100	+0.909%	1,729,829	+39.640%
2026-05-12	1.1200	1.1300	1.1000	1.1000	-1.786%	1,922,293	+40.909%
2026-05-11	1.1300	1.1400	1.1100	1.1200	-1.754%	1,625,885	+38.393%
2026-05-08	1.1200	1.1500	1.1150	1.1400	+1.786%	1,942,294	+35.965%
2026-05-07	1.1300	1.1400	1.1200	1.1200	0.000%	2,027,789	+38.393%
2026-05-06	1.1400	1.1400	1.1200	1.1200	-0.885%	1,711,257	+38.393%
2026-05-05	1.1100	1.1300	1.1100	1.1300	+1.802%	1,757,722	+37.168%
2026-05-04	1.0900	1.1250	1.0900	1.1100	+0.909%	2,411,289	+39.640%
2026-05-01	1.1300	1.1400	1.1000	1.1000	-2.222%	1,962,831	+40.909%
2026-04-30	1.1000	1.1300	1.1000	1.1250	+1.351%	2,634,643	+37.778%
2026-04-29	1.1700	1.1899	0.9769	1.1100	-8.264%	10,115,698	+39.640%
2026-04-28	1.2000	1.2200	1.2000	1.2100	+0.833%	1,523,378	+28.099%
2026-04-27	1.2000	1.2200	1.2000	1.2000	-2.439%	1,363,629	+29.167%
2026-04-24	1.2200	1.2450	1.2100	1.2300	+0.820%	1,818,345	+26.016%
2026-04-23	1.2300	1.2600	1.2200	1.2200	-0.813%	1,516,437	+27.049%
2026-04-22	1.2200	1.2600	1.2200	1.2300	+0.820%	1,637,892	+26.016%
2026-04-21	1.2300	1.2500	1.2050	1.2200	0.000%	1,499,769	+27.049%
2026-04-20	1.2250	1.2300	1.2000	1.2200	-1.613%	1,332,424	+27.049%
2026-04-17	1.2300	1.2500	1.2100	1.2400	+2.479%	1,604,798	+25.000%
2026-04-16	1.1700	1.2200	1.1600	1.2100	+2.542%	4,433,902	+28.099%
2026-04-15	1.1600	1.1900	1.1600	1.1800	+0.855%	1,101,789	+31.356%
2026-04-14	1.1700	1.1900	1.1700	1.1700	0.000%	1,593,622	+32.479%
2026-04-13	1.1600	1.1800	1.1400	1.1700	+0.862%	2,776,123	+32.479%
2026-04-10	1.1700	1.1700	1.1400	1.1600	-0.855%	1,479,652	+33.621%
2026-04-09	1.1700	1.2000	1.1700	1.1700	-1.681%	1,440,602	+32.479%
2026-04-08	1.2000	1.2200	1.1850	1.1900	+1.709%	2,916,973	+30.252%
2026-04-07	1.1700	1.1900	1.1600	1.1700	-0.847%	1,927,168	+32.479%
2026-04-06	1.1300	1.2000	1.1300	1.1800	+3.509%	2,715,952	+31.356%
2026-04-02	1.1200	1.1500	1.1079	1.1400	+0.885%	1,157,826	+35.965%
2026-04-01	1.1600	1.1600	1.1300	1.1300	-0.877%	1,615,383	+37.168%
2026-03-31	1.1100	1.1500	1.1100	1.1400	+3.636%	2,573,533	+35.965%
2026-03-30	1.1300	1.1300	1.0950	1.1000	-1.786%	2,681,529	+40.909%
2026-03-27	1.1500	1.1800	1.1150	1.1200	-4.274%	3,472,937	+38.393%
2026-03-26	1.1800	1.1900	1.1500	1.1700	-1.681%	2,617,692	+32.479%
2026-03-25	1.1400	1.2000	1.1399	1.1900	+5.310%	3,426,624	+30.252%
2026-03-24	1.1400	1.1600	1.1200	1.1300	-1.739%	3,527,500	+37.168%
2026-03-23	1.1200	1.1600	1.1100	1.1500	+2.679%	4,482,581	+34.783%
2026-03-20	1.1600	1.1759	1.1000	1.1200	-4.274%	4,523,203	+38.393%
2026-03-19	1.1600	1.1800	1.1500	1.1700	0.000%	2,775,267	+32.479%
2026-03-18	1.1900	1.2100	1.1650	1.1700	-1.681%	2,801,183	+32.479%
2026-03-17	1.2000	1.2115	1.1900	1.1900	0.000%	1,826,442	+30.252%
2026-03-16	1.2000	1.2200	1.1800	1.1900	0.000%	2,357,280	+30.252%
2026-03-13	1.1600	1.2000	1.1600	1.1900	+2.586%	2,272,417	+30.252%
2026-03-12	1.1400	1.1800	1.1400	1.1600	0.000%	2,834,212	+33.621%
2026-03-11	1.1700	1.1900	1.1600	1.1600	-2.521%	1,683,550	+33.621%
2026-03-10	1.2000	1.2200	1.1800	1.1900	-1.653%	1,727,436	+30.252%
2026-03-09	1.1500	1.2200	1.1500	1.2100	+2.542%	2,051,995	+28.099%
2026-03-06	1.1600	1.1900	1.1523	1.1800	+0.855%	2,568,006	+31.356%
2026-03-05	1.1900	1.2100	1.1600	1.1700	-2.500%	2,405,895	+32.479%
2026-03-04	1.2100	1.2200	1.1900	1.2000	+0.840%	1,430,778	+29.167%
2026-03-03	1.2100	1.2200	1.1600	1.1900	-4.032%	3,361,749	+30.252%
2026-03-02	1.1900	1.2500	1.1800	1.2400	+3.333%	2,650,671	+25.000%
2026-02-27	1.1900	1.2600	1.1900	1.2000	0.000%	3,819,752	+29.167%
2026-02-26	1.1900	1.2000	1.1600	1.2000	+1.695%	2,140,542	+29.167%
2026-02-25	1.1500	1.1950	1.1400	1.1800	+2.609%	2,452,585	+31.356%
2026-02-24	1.1500	1.1600	1.1300	1.1500	0.000%	2,279,690	+34.783%
2026-02-23	1.1900	1.2050	1.1500	1.1500	-4.167%	2,133,792	+34.783%
2026-02-20	1.2000	1.2200	1.1900	1.2000	-0.826%	1,308,466	+29.167%
2026-02-19	1.2100	1.2100	1.1900	1.2100	-0.820%	1,326,622	+28.099%
2026-02-18	1.2100	1.2300	1.2000	1.2200	0.000%	1,489,342	+27.049%
2026-02-17	1.2300	1.2400	1.2100	1.2200	-0.813%	1,307,179	+27.049%
2026-02-13	1.2200	1.2700	1.2100	1.2300	+1.653%	2,144,684	+26.016%
2026-02-12	1.2500	1.2500	1.2000	1.2100	-3.200%	2,174,400	+28.099%
2026-02-11	1.2400	1.2500	1.2200	1.2500	+2.459%	1,567,436	+24.000%
2026-02-10	1.2200	1.2500	1.2100	1.2200	0.000%	1,443,149	+27.049%
2026-02-09	1.2400	1.2500	1.2100	1.2200	-1.613%	2,096,089	+27.049%
2026-02-06	1.2400	1.2500	1.2300	1.2400	+0.813%	3,384,661	+25.000%
2026-02-05	1.2500	1.2600	1.2300	1.2300	-1.600%	4,180,361	+26.016%
2026-02-04	1.2700	1.2800	1.2500	1.2500	-0.794%	3,344,999	+24.000%
2026-02-03	1.2700	1.3000	1.2500	1.2600	-1.563%	2,058,307	+23.016%
2026-02-02	1.2500	1.3100	1.2450	1.2800	+1.587%	6,597,165	+21.094%
2026-01-30	1.2500	1.2700	1.2400	1.2600	-0.787%	4,149,839	+23.016%
2026-01-29	1.2700	1.2900	1.2400	1.2700	-0.781%	3,712,665	+22.047%
2026-01-28	1.2900	1.3200	1.2600	1.2800	-0.775%	4,527,206	+21.094%
2026-01-27	1.3000	1.3100	1.2749	1.2900	-0.769%	1,613,481	+20.155%
2026-01-26	1.3100	1.3300	1.2800	1.3000	-1.515%	6,255,650	+19.231%
2026-01-23	1.3600	1.3699	1.3100	1.3200	-2.941%	966,036	+17.424%
2026-01-22	1.3900	1.4300	1.3600	1.3600	-1.449%	3,018,661	+13.971%
2026-01-21	1.2900	1.3800	1.2700	1.3800	+6.977%	6,682,344	+12.319%
2026-01-20	1.2600	1.3200	1.2500	1.2900	+0.781%	3,704,670	+20.155%
2026-01-16	1.2800	1.3000	1.2700	1.2800	0.000%	2,373,328	+21.094%
2026-01-15	1.3000	1.3100	1.2715	1.2800	-1.538%	1,697,408	+21.094%
2026-01-14	1.3500	1.3500	1.2700	1.3000	-2.985%	2,756,391	+19.231%
2026-01-13	1.3200	1.3400	1.3100	1.3400	+0.752%	4,236,636	+15.672%
2026-01-12	1.3600	1.3600	1.3100	1.3300	-2.206%	1,969,206	+16.541%
2026-01-09	1.3700	1.3700	1.3400	1.3600	-0.730%	2,361,009	+13.971%
2026-01-08	1.3500	1.3750	1.3400	1.3700	+0.735%	2,430,249	+13.139%
2026-01-07	1.3300	1.3700	1.3100	1.3600	+3.030%	3,140,096	+13.971%
2026-01-06	1.2700	1.3250	1.2700	1.3200	+3.125%	2,754,386	+17.424%
2026-01-05	1.2700	1.2900	1.2400	1.2800	+0.787%	5,219,037	+21.094%
2026-01-02	1.2600	1.3300	1.2500	1.2700	+0.794%	4,733,186	+22.047%
2025-12-31	1.2900	1.3000	1.2500	1.2600	-3.077%	4,948,845	+23.016%
2025-12-30	1.2900	1.3100	1.2600	1.3000	+0.775%	6,983,427	+19.231%
2025-12-29	1.2800	1.3400	1.2600	1.2900	0.000%	5,647,137	+20.155%
2025-12-26	1.3000	1.3015	1.2700	1.2900	-0.769%	2,296,872	+20.155%
2025-12-24	1.3000	1.3200	1.2900	1.3000	-0.763%	1,870,454	+19.231%
2025-12-23	1.3200	1.3300	1.2950	1.3100	-1.504%	2,295,195	+18.321%
2025-12-22	1.3000	1.3700	1.2900	1.3300	+1.527%	3,757,557	+16.541%
2025-12-19	1.3000	1.3290	1.3000	1.3100	0.000%	5,716,145	+18.321%
2025-12-18	1.3200	1.3200	1.3000	1.3100	0.000%	3,227,520	+18.321%
2025-12-17	1.3100	1.3300	1.2950	1.3100	0.000%	3,519,191	+18.321%
2025-12-16	1.3600	1.3800	1.3000	1.3100	-2.963%	6,576,173	+18.321%
2025-12-15	1.3800	1.3900	1.3400	1.3500	-2.174%	5,301,307	+14.815%
2025-12-12	1.3900	1.4191	1.3500	1.3800	-0.719%	2,784,351	+12.319%
2025-12-11	1.3800	1.3900	1.3600	1.3900	+1.460%	2,444,540	+11.511%
2025-12-10	1.3600	1.3850	1.3300	1.3700	+0.735%	2,912,437	+13.139%
2025-12-09	1.3100	1.3800	1.3000	1.3600	+3.030%	3,561,779	+13.971%
2025-12-08	1.3400	1.3500	1.2800	1.3200	-1.493%	5,111,864	+17.424%
2025-12-05	1.3300	1.3600	1.3300	1.3400	-0.741%	1,394,474	+15.672%
2025-12-04	1.3600	1.3700	1.3331	1.3500	-1.460%	1,281,882	+14.815%
2025-12-03	1.3300	1.3700	1.3200	1.3700	+3.008%	2,985,731	+13.139%
2025-12-02	1.3100	1.3600	1.3000	1.3300	+0.758%	2,729,470	+16.541%
2025-12-01	1.3400	1.3500	1.3000	1.3200	-2.941%	2,744,622	+17.424%
2025-11-28	1.3500	1.3600	1.3300	1.3600	+1.493%	1,115,465	+13.971%
2025-11-26	1.3300	1.3600	1.3300	1.3400	-0.741%	1,518,299	+15.672%
2025-11-25	1.3000	1.3600	1.2950	1.3500	+3.846%	2,716,233	+14.815%
2025-11-24	1.3200	1.3400	1.2900	1.3000	-1.515%	5,266,897	+19.231%
2025-11-21	1.3000	1.3400	1.2900	1.3200	+1.538%	3,298,881	+17.424%
2025-11-20	1.3200	1.3500	1.2900	1.3000	-0.763%	3,796,864	+19.231%
2025-11-19	1.2850	1.3250	1.2750	1.3100	+2.344%	2,520,291	+18.321%
2025-11-18	1.2500	1.2900	1.2400	1.2800	+0.787%	2,383,671	+21.094%
2025-11-17	1.2700	1.2950	1.2450	1.2700	-0.781%	3,342,905	+22.047%
2025-11-14	1.2600	1.3050	1.2500	1.2800	0.000%	2,637,449	+21.094%
2025-11-13	1.3200	1.3300	1.2750	1.2800	-3.030%	2,234,837	+21.094%
2025-11-12	1.3400	1.3600	1.3000	1.3200	-0.752%	2,087,202	+17.424%
2025-11-11	1.3400	1.3500	1.2150	1.3300	0.000%	3,307,163	+16.541%
2025-11-10	1.3500	1.3800	1.3200	1.3300	-0.746%	1,720,989	+16.541%
2025-11-07	1.3800	1.3900	1.3200	1.3400	-2.899%	3,038,808	+15.672%
2025-11-06	1.3500	1.4000	1.3000	1.3800	+2.985%	3,911,866	+12.319%
2025-11-05	1.3800	1.4000	1.3400	1.3400	-3.597%	2,456,385	+15.672%
2025-11-04	1.3700	1.4300	1.3700	1.3900	-0.714%	2,716,014	+11.511%
2025-11-03	1.3700	1.4250	1.3600	1.4000	+2.941%	3,269,634	+10.714%
2025-10-31	1.4200	1.4400	1.3500	1.3600	-6.849%	3,978,691	+13.971%
2025-10-30	1.4000	1.5000	1.4000	1.4600	+2.098%	2,297,938	+6.164%
2025-10-29	1.4400	1.4700	1.4100	1.4300	-0.694%	2,541,885	+8.392%
2025-10-28	1.4500	1.4700	1.4300	1.4400	-0.690%	1,234,349	+7.639%
2025-10-27	1.5000	1.5100	1.4400	1.4500	-3.333%	1,272,493	+6.897%
2025-10-24	1.5300	1.5400	1.4850	1.5000	-1.316%	1,227,507	+3.333%
2025-10-23	1.5000	1.5200	1.4900	1.5200	+0.662%	1,081,462	+1.974%
2025-10-22	1.4850	1.5100	1.4600	1.5100	+2.027%	2,255,508	+2.649%
2025-10-21	1.5200	1.5300	1.4800	1.4800	-3.268%	1,330,453	+4.730%
2025-10-20	1.5400	1.5500	1.5200	1.5300	+0.658%	1,821,347	+1.307%
2025-10-17	1.5000	1.5250	1.4900	1.5200	+1.333%	1,573,534	+1.974%
2025-10-16	1.5300	1.5600	1.5000	1.5000	-1.316%	1,345,114	+3.333%
2025-10-15	1.5200	1.5300	1.5000	1.5200	0.000%	1,517,826	+1.974%
2025-10-14	1.4900	1.5300	1.4750	1.5200	+0.662%	1,243,071	+1.974%
2025-10-13	1.5300	1.5387	1.4900	1.5100	0.000%	1,294,432	+2.649%
2025-10-10	1.5600	1.5700	1.5000	1.5100	-3.205%	2,050,987	+2.649%
2025-10-09	1.5500	1.5600	1.5400	1.5600	+0.645%	1,390,564	-0.641%
2025-10-08	1.5400	1.5700	1.5300	1.5500	+0.649%	1,781,212	0.000%
2025-10-07	1.5800	1.5950	1.5400	1.5400	-2.532%	1,516,957	+0.649%
2025-10-06	1.5700	1.6000	1.5500	1.5800	+1.282%	1,404,542	-1.899%
2025-10-03	1.5400	1.5900	1.5400	1.5600	+1.299%	1,717,355	-0.641%
2025-10-02	1.5500	1.5600	1.5101	1.5400	-0.645%	2,001,848	+0.649%
2025-10-01	1.5200	1.5700	1.5200	1.5500	0.000%	2,238,010	0.000%
2025-09-30	1.4700	1.5500	1.4700	1.5500	+5.442%	2,516,834	0.000%
2025-09-29	1.4600	1.5000	1.4400	1.4700	+1.379%	2,643,192	+5.442%
2025-09-26	1.4300	1.4700	1.4100	1.4500	+1.399%	2,112,872	+6.897%
2025-09-25	1.4700	1.4800	1.4300	1.4300	-3.378%	1,936,240	+8.392%
2025-09-24	1.4500	1.4900	1.4200	1.4800	+2.778%	2,675,687	+4.730%
2025-09-23	1.4400	1.4800	1.4100	1.4400	0.000%	2,327,989	+7.639%
2025-09-22	1.4500	1.4700	1.3900	1.4400	-0.690%	2,998,768	+7.639%
2025-09-19	1.5100	1.5250	1.4500	1.4500	-3.974%	10,173,771	+6.897%
2025-09-18	1.4000	1.5150	1.3800	1.5100	+8.633%	3,593,222	+2.649%
2025-09-17	1.3800	1.4300	1.3745	1.3900	0.000%	2,324,040	+11.511%
2025-09-16	1.3700	1.4050	1.3700	1.3900	+0.725%	1,939,919	+11.511%
2025-09-15	1.3800	1.4000	1.3700	1.3800	-1.429%	1,983,016	+12.319%
2025-09-12	1.4300	1.4300	1.4000	1.4000	-2.098%	1,512,726	+10.714%
2025-09-11	1.4100	1.4400	1.4000	1.4300	+1.418%	2,091,988	+8.392%
2025-09-10	1.4100	1.4300	1.4000	1.4100	0.000%	1,737,359	+9.929%
2025-09-09	1.4000	1.4200	1.3901	1.4100	-0.704%	2,676,017	+9.929%
2025-09-08	1.3600	1.4200	1.3600	1.4200	+5.185%	2,536,256	+9.155%
2025-09-05	1.3700	1.3765	1.3400	1.3500	-2.174%	1,624,826	+14.815%
2025-09-04	1.3700	1.3850	1.3550	1.3800	0.000%	1,542,317	+12.319%
2025-09-03	1.3500	1.3800	1.3400	1.3800	+1.471%	1,964,463	+12.319%
2025-09-02	1.3600	1.3900	1.3500	1.3600	-1.449%	2,050,850	+13.971%
2025-08-29	1.4100	1.4100	1.3700	1.3800	-2.817%	1,663,921	+12.319%
2025-08-28	1.4200	1.4300	1.4000	1.4200	0.000%	1,368,490	+9.155%
2025-08-27	1.4000	1.4300	1.3900	1.4200	+2.158%	1,320,580	+9.155%
2025-08-26	1.4000	1.4200	1.3900	1.3900	0.000%	3,186,612	+11.511%
2025-08-25	1.4100	1.4300	1.3900	1.3900	-1.418%	1,745,303	+11.511%
2025-08-22	1.3900	1.4200	1.3800	1.4100	+2.174%	3,718,977	+9.929%
2025-08-21	1.3700	1.4000	1.3600	1.3800	-0.719%	1,539,291	+12.319%
2025-08-20	1.3700	1.3950	1.3500	1.3900	+2.206%	1,570,750	+11.511%
2025-08-19	1.3900	1.3900	1.3500	1.3600	-2.857%	1,292,613	+13.971%
2025-08-18	1.3700	1.4000	1.3550	1.4000	+2.190%	2,171,241	+10.714%
2025-08-15	1.3600	1.3750	1.3400	1.3700	+1.481%	1,678,207	+13.139%
2025-08-14	1.3400	1.3700	1.3200	1.3500	0.000%	1,512,266	+14.815%
2025-08-13	1.3200	1.3700	1.3200	1.3500	+2.273%	1,979,518	+14.815%
2025-08-12	1.3000	1.3400	1.2900	1.3200	+1.538%	2,434,914	+17.424%
2025-08-11	1.2800	1.3200	1.2700	1.3000	+4.000%	2,974,498	+19.231%
2025-08-08	1.3200	1.3200	1.2300	1.2500	+1.626%	3,585,919	+24.000%
2025-08-07	1.2700	1.2700	1.2200	1.2300	-3.150%	3,048,977	+26.016%
2025-08-06	1.2500	1.2950	1.2450	1.2700	+0.794%	2,765,990	+22.047%
2025-08-05	1.2400	1.2900	1.1950	1.2600	-0.787%	3,666,823	+23.016%
2025-08-04	1.1900	1.3100	1.1750	1.2700	+6.723%	3,728,361	+22.047%
2025-08-01	1.2200	1.2300	1.1100	1.1900	-7.031%	7,424,496	+30.252%
2025-07-31	1.3200	1.3400	1.2700	1.2800	-4.478%	4,431,998	+21.094%
2025-07-30	1.3400	1.3800	1.3200	1.3400	-0.741%	2,231,958	+15.672%
2025-07-29	1.3500	1.3700	1.3400	1.3500	0.000%	1,955,833	+14.815%
2025-07-28	1.3600	1.3800	1.3400	1.3500	-1.460%	1,725,233	+14.815%
2025-07-25	1.3800	1.3958	1.3600	1.3700	-2.143%	2,079,511	+13.139%
2025-07-24	1.4400	1.4500	1.3900	1.4000	-2.098%	1,730,136	+10.714%
2025-07-23	1.3900	1.4400	1.3700	1.4300	+3.623%	3,716,004	+8.392%
2025-07-22	1.4000	1.4100	1.3400	1.3800	-1.429%	3,849,131	+12.319%
2025-07-21	1.3600	1.4300	1.3500	1.4000	+3.704%	4,311,622	+10.714%
2025-07-18	1.3800	1.3900	1.3400	1.3500	-2.174%	2,569,086	+14.815%
2025-07-17	1.3600	1.4150	1.3500	1.3800	+1.471%	3,258,324	+12.319%
2025-07-16	1.3500	1.3600	1.3250	1.3600	+2.256%	1,884,003	+13.971%
2025-07-15	1.3500	1.3600	1.3200	1.3300	-0.746%	1,872,031	+16.541%
2025-07-14	1.3500	1.3600	1.3200	1.3400	-0.741%	1,976,837	+15.672%
2025-07-11	1.3500	1.3800	1.3400	1.3500	-0.735%	1,768,398	+14.815%
2025-07-10	1.3700	1.3850	1.3500	1.3600	-1.449%	1,360,975	+13.971%
2025-07-09	1.3600	1.3900	1.3300	1.3800	+1.471%	3,285,578	+12.319%
2025-07-08	1.3600	1.3800	1.3500	1.3600	+1.493%	1,606,417	+13.971%
2025-07-07	1.3600	1.3700	1.3300	1.3400	-1.471%	2,330,422	+15.672%
2025-07-03	1.3500	1.3700	1.3500	1.3600	+1.493%	1,029,929	+13.971%
2025-07-02	1.3400	1.3500	1.3300	1.3400	+0.752%	2,683,433	+15.672%
2025-07-01	1.3300	1.3600	1.3100	1.3300	+0.758%	2,586,958	+16.541%
2025-06-30	1.3400	1.3400	1.3000	1.3200	0.000%	1,913,388	+17.424%
2025-06-27	1.3200	1.3400	1.3000	1.3200	0.000%	8,224,885	+17.424%
2025-06-26	1.2700	1.3200	1.2700	1.3200	+3.937%	2,045,424	+17.424%
2025-06-25	1.3000	1.3100	1.2600	1.2700	-1.550%	1,562,631	+22.047%
2025-06-24	1.2900	1.3000	1.2700	1.2900	+1.575%	3,855,171	+20.155%
2025-06-23	1.2900	1.3000	1.2400	1.2700	-1.550%	4,295,283	+22.047%
2025-06-20	1.3000	1.3100	1.2700	1.2900	0.000%	14,291,221	+20.155%
2025-06-18	1.2900	1.3100	1.2800	1.2900	0.000%	3,718,588	+20.155%
2025-06-17	1.3300	1.3300	1.2800	1.2900	-3.008%	3,645,966	+20.155%
2025-06-16	1.3600	1.3650	1.2900	1.3300	0.000%	3,434,355	+16.541%
2025-06-13	1.3200	1.3600	1.3200	1.3300	-0.746%	2,313,908	+16.541%
2025-06-12	1.3300	1.3600	1.3150	1.3400	-0.741%	2,489,553	+15.672%
2025-06-11	1.3800	1.3900	1.3500	1.3500	-2.174%	2,117,515	+14.815%
2025-06-10	1.3700	1.3900	1.3601	1.3800	0.000%	1,938,933	+12.319%
2025-06-09	1.3800	1.3965	1.3600	1.3800	+1.471%	2,786,499	+12.319%
2025-06-06	1.3800	1.4009	1.3600	1.3600	-0.730%	2,326,032	+13.971%
2025-06-05	1.3500	1.3800	1.3400	1.3700	+1.859%	2,251,026	+13.139%
2025-06-04	1.3900	1.4000	1.3400	1.3450	-2.536%	1,638,383	+15.242%
2025-06-03	1.3700	1.4200	1.3600	1.3800	0.000%	3,139,896	+12.319%
2025-06-02	1.3500	1.4200	1.3500	1.3800	+1.471%	4,243,715	+12.319%
2025-05-30	1.3500	1.3900	1.3400	1.3600	0.000%	3,973,245	+13.971%
2025-05-29	1.3100	1.3700	1.3000	1.3600	+4.615%	3,743,378	+13.971%
2025-05-28	1.3000	1.3300	1.3000	1.3000	-0.763%	1,768,791	+19.231%
2025-05-27	1.2800	1.3400	1.2800	1.3100	+3.968%	2,396,278	+18.321%
2025-05-23	1.2600	1.2800	1.2300	1.2600	-0.787%	2,184,429	+23.016%
2025-05-22	1.2900	1.3100	1.2700	1.2700	-2.308%	2,411,965	+22.047%
2025-05-21	1.3200	1.3400	1.3000	1.3000	-2.256%	1,748,349	+19.231%
2025-05-20	1.3300	1.3600	1.3200	1.3300	0.000%	1,966,999	+16.541%
2025-05-19	1.3200	1.3400	1.3100	1.3300	0.000%	1,719,682	+16.541%
2025-05-16	1.3400	1.3750	1.3200	1.3300	0.000%	4,481,494	+16.541%
2025-05-15	1.2750	1.3500	1.2700	1.3300	+5.556%	4,226,573	+16.541%
2025-05-14	1.3000	1.3100	1.2600	1.2600	-3.077%	3,151,946	+23.016%
2025-05-13	1.2500	1.3300	1.2500	1.3000	+3.175%	5,987,000	+19.231%
2025-05-12	1.2700	1.2800	1.2500	1.2600	+1.613%	2,636,806	+23.016%
2025-05-09	1.2600	1.2799	1.2100	1.2400	-1.587%	3,715,888	+25.000%
2025-05-08	1.2600	1.2900	1.2300	1.2600	+0.800%	3,801,884	+23.016%
2025-05-07	1.2700	1.2800	1.2400	1.2500	-2.344%	4,221,618	+24.000%
2025-05-06	1.3350	1.3550	1.2700	1.2800	-5.882%	9,840,930	+21.094%
2025-05-05	1.3750	1.4100	1.3500	1.3600	-1.805%	3,595,366	+13.971%
2025-05-02	1.3450	1.4350	1.3400	1.3850	+2.593%	2,924,510	+11.913%
2025-05-01	1.3100	1.3800	1.2400	1.3500	-2.174%	4,470,022	+14.815%
2025-04-30	1.3900	1.4000	1.3600	1.3800	-1.429%	2,581,831	+12.319%
2025-04-29	1.3800	1.4200	1.3500	1.4000	-0.709%	2,724,985	+10.714%
2025-04-28	1.4100	1.4200	1.3900	1.4100	0.000%	2,031,862	+9.929%
2025-04-25	1.4400	1.4600	1.4000	1.4100	-3.425%	3,299,592	+9.929%
2025-04-24	1.4800	1.4800	1.4300	1.4600	-0.680%	2,304,008	+6.164%
2025-04-23	1.5000	1.5500	1.4400	1.4700	+2.797%	2,679,615	+5.442%
2025-04-22	1.4000	1.4500	1.3800	1.4300	+4.380%	2,969,944	+8.392%
2025-04-21	1.4100	1.4200	1.3700	1.3700	-3.521%	1,916,904	+13.139%
2025-04-17	1.4100	1.4400	1.4000	1.4200	0.000%	2,162,013	+9.155%
2025-04-16	1.4300	1.4500	1.4000	1.4200	-1.389%	2,248,439	+9.155%
2025-04-15	1.4300	1.4600	1.4100	1.4400	+1.408%	2,517,435	+7.639%
2025-04-14	1.4300	1.4562	1.4000	1.4200	+0.353%	2,372,054	+9.155%
2025-04-11	1.3800	1.4200	1.3500	1.4150	+4.044%	2,669,065	+9.541%
2025-04-10	1.4400	1.4550	1.3400	1.3600	-8.725%	7,023,860	+13.971%
2025-04-09	1.4400	1.5150	1.3900	1.4900	+2.055%	5,684,471	+4.027%
2025-04-08	1.5600	1.5600	1.4400	1.4600	-4.575%	4,120,655	+6.164%
2025-04-07	1.5000	1.5800	1.4700	1.5300	-1.290%	6,155,912	+1.307%
2025-04-04	1.5700	1.6000	1.5400	1.5500	-1.274%	4,455,700	0.000%
2025-04-03	1.6100	1.6400	1.5611	1.5700	-4.848%	3,036,812	-1.274%
2025-04-02	1.6500	1.6800	1.6000	1.6500	-0.602%	9,054,740	-6.061%
2025-04-01	1.6700	1.6900	1.6400	1.6600	0.000%	2,572,471	-6.627%
2025-03-31	1.6900	1.6900	1.6450	1.6600	-2.353%	3,176,075	-6.627%
2025-03-28	1.7400	1.7450	1.6800	1.7000	-2.299%	2,950,885	-8.824%
2025-03-27	1.7800	1.8000	1.7300	1.7400	-1.695%	2,165,966	-10.920%
2025-03-26	1.7900	1.7900	1.7650	1.7700	-1.667%	2,656,627	-12.429%
2025-03-25	1.8000	1.8100	1.7750	1.8000	-0.552%	1,705,313	-13.889%

document.getElementById("k79KKd").onerror = function(){this.style.display='none';}; .dark-mode .ghxFCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ghxFCX{ color: #333333; background-color: white; border: 2px solid #333333; }OPKOpko Health Inc.stock NASDAQ

OPK
Opko Health Inc.
stock NASDAQ