5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+20.66%
YEAR-TO-DATE PERFORMANCE
-0.68%
1 YEAR PERFORMANCE
-7.01%
OPKO Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.48 | $1.45 (-2.03%) | $1.53 | $1.44 | 2.05 M | $1.01 B |
| 12/31/2024 | $1.47 | $1.47 (0%) | $1.50 | $1.45 | 2.96 M | $1.02 B |
| 12/30/2024 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.43 | 2.76 M | $1.02 B |
| 12/27/2024 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.47 | 2.22 M | $1.03 B |
| 12/26/2024 | $1.50 | $1.52 (1.33%) | $1.54 | $1.50 | 1.29 M | $1.06 B |
| 12/24/2024 | $1.50 | $1.51 (0.67%) | $1.53 | $1.49 | 1.41 M | $1.05 B |
| 12/23/2024 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.50 | 2.96 M | $1.05 B |
| 12/20/2024 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.53 | 4.49 M | $1.07 B |
| 12/19/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.54 | 4.12 M | $1.09 B |
| 12/18/2024 | $1.61 | $1.56 (-3.11%) | $1.65 | $1.55 | 3.15 M | $1.08 B |
| 12/17/2024 | $1.60 | $1.61 (0.63%) | $1.63 | $1.56 | 5.52 M | $1.12 B |
| 12/16/2024 | $1.59 | $1.60 (0.63%) | $1.61 | $1.54 | 8.20 M | $1.11 B |
| 12/13/2024 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.58 | 3.05 M | $1.10 B |
| 12/12/2024 | $1.62 | $1.61 (-0.62%) | $1.76 | $1.60 | 6.93 M | $1.12 B |
| 12/11/2024 | $1.55 | $1.59 (2.58%) | $1.62 | $1.53 | 3.03 M | $1.10 B |
| 12/10/2024 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.55 | 2.08 M | $1.08 B |
| 12/09/2024 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.58 | 2.65 M | $1.10 B |
| 12/06/2024 | $1.56 | $1.59 (1.92%) | $1.60 | $1.55 | 1.75 M | $1.10 B |
| 12/05/2024 | $1.56 | $1.57 (0.64%) | $1.58 | $1.52 | 4.35 M | $1.09 B |
| 12/04/2024 | $1.58 | $1.56 (-1.27%) | $1.62 | $1.55 | 3.24 M | $1.08 B |
| 12/03/2024 | $1.52 | $1.58 (3.95%) | $1.59 | $1.51 | 10.79 M | $1.10 B |
| 12/02/2024 | $1.53 | $1.53 (0%) | $1.55 | $1.49 | 11.55 M | $1.06 B |
| 11/29/2024 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.52 | 2.94 M | $1.07 B |
| 11/27/2024 | $1.55 | $1.58 (1.94%) | $1.59 | $1.52 | 4.40 M | $1.10 B |
| 11/26/2024 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.48 | 6.79 M | $1.08 B |
| 11/25/2024 | $1.59 | $1.62 (1.89%) | $1.65 | $1.59 | 4.14 M | $1.13 B |
| 11/22/2024 | $1.56 | $1.58 (1.28%) | $1.61 | $1.55 | 3.21 M | $1.10 B |
| 11/21/2024 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.56 | 1.90 M | $1.08 B |
| 11/20/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.55 | 2.67 M | $1.10 B |
| 11/19/2024 | $1.62 | $1.62 (0%) | $1.65 | $1.57 | 7.59 M | $1.13 B |
| 11/18/2024 | $1.62 | $1.64 (1.23%) | $1.68 | $1.62 | 7.86 M | $1.14 B |
| 11/15/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.56 | 9.56 M | $1.14 B |
| 11/14/2024 | $1.58 | $1.62 (2.53%) | $1.65 | $1.56 | 5.51 M | $1.13 B |
| 11/13/2024 | $1.63 | $1.60 (-1.84%) | $1.71 | $1.59 | 5.57 M | $1.11 B |
| 11/12/2024 | $1.56 | $1.61 (3.21%) | $1.64 | $1.56 | 4.30 M | $1.12 B |
| 11/11/2024 | $1.52 | $1.57 (3.29%) | $1.58 | $1.48 | 5.10 M | $1.09 B |
| 11/08/2024 | $1.46 | $1.52 (4.11%) | $1.56 | $1.44 | 5.95 M | $1.06 B |
| 11/07/2024 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.37 | 5.82 M | $1.01 B |
| 11/06/2024 | $1.46 | $1.47 (0.68%) | $1.50 | $1.43 | 3.65 M | $1.02 B |
| 11/05/2024 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.42 | 2.63 M | $1.01 B |
| 11/04/2024 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.45 | 3.67 M | $1.03 B |
| 11/01/2024 | $1.51 | $1.51 (0%) | $1.57 | $1.51 | 2.51 M | $1.05 B |
| 10/31/2024 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.50 | 1.68 M | $1.05 B |
| 10/30/2024 | $1.56 | $1.52 (-2.56%) | $1.61 | $1.50 | 3.28 M | $1.06 B |
| 10/29/2024 | $1.48 | $1.60 (8.11%) | $1.62 | $1.48 | 6.33 M | $1.12 B |
| 10/28/2024 | $1.42 | $1.50 (5.63%) | $1.50 | $1.42 | 4.18 M | $1.05 B |
| 10/25/2024 | $1.42 | $1.42 (0%) | $1.45 | $1.40 | 1.60 M | $990.04 M |
| 10/24/2024 | $1.45 | $1.40 (-3.45%) | $1.47 | $1.40 | 5.96 M | $976.10 M |
| 10/23/2024 | $1.45 | $1.46 (0.69%) | $1.48 | $1.44 | 2.25 M | $1.02 B |
| 10/22/2024 | $1.44 | $1.46 (1.39%) | $1.46 | $1.44 | 1.52 M | $1.02 B |
| 10/21/2024 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.44 | 2.45 M | $1.01 B |
| 10/18/2024 | $1.46 | $1.47 (0.68%) | $1.49 | $1.45 | 2.10 M | $1.02 B |
| 10/17/2024 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.44 | 2.25 M | $1.02 B |
| 10/16/2024 | $1.47 | $1.49 (1.36%) | $1.51 | $1.45 | 1.98 M | $1.04 B |
| 10/15/2024 | $1.46 | $1.47 (0.68%) | $1.51 | $1.45 | 2.34 M | $1.02 B |
| 10/14/2024 | $1.46 | $1.47 (0.68%) | $1.49 | $1.44 | 2.21 M | $1.02 B |
| 10/11/2024 | $1.46 | $1.46 (0%) | $1.50 | $1.42 | 3.10 M | $1.02 B |
| 10/10/2024 | $1.47 | $1.47 (0%) | $1.51 | $1.46 | 2.35 M | $1.02 B |
| 10/09/2024 | $1.45 | $1.50 (3.45%) | $1.56 | $1.45 | 3.54 M | $1.05 B |
| 10/08/2024 | $1.44 | $1.47 (2.08%) | $1.48 | $1.43 | 1.76 M | $1.02 B |
| 10/07/2024 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.43 | 2.45 M | $1.01 B |
| 10/04/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.47 | 2.12 M | $1.04 B |
| 10/03/2024 | $1.52 | $1.51 (-0.66%) | $1.57 | $1.51 | 1.20 M | $1.05 B |
| 10/02/2024 | $1.47 | $1.52 (3.4%) | $1.58 | $1.47 | 4.10 M | $1.06 B |