-
5 DAY PERFORMANCE
+2.00% -
1 MONTH PERFORMANCE
-7.27% -
3 MONTH PERFORMANCE
+22.40% -
6 MONTH PERFORMANCE
+27.50% -
YEAR-TO-DATE PERFORMANCE
+1.32% -
1 YEAR PERFORMANCE
+2.00%
OPKO Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.47 | $1.52 (3.4%) | $1.54 | $1.46 | 3.22 M | $1.06 B |
| 09/26/2024 | $1.49 | $1.49 (0%) | $1.54 | $1.47 | 2.62 M | $1.04 B |
| 09/25/2024 | $1.46 | $1.48 (1.37%) | $1.52 | $1.45 | 4.68 M | $1.03 B |
| 09/24/2024 | $1.48 | $1.48 (0%) | $1.51 | $1.45 | 3.21 M | $1.03 B |
| 09/23/2024 | $1.45 | $1.50 (3.45%) | $1.53 | $1.44 | 3.67 M | $1.05 B |
| 09/20/2024 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.47 | 10.27 M | $1.03 B |
| 09/19/2024 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.58 | 3.49 M | $1.11 B |
| 09/18/2024 | $1.61 | $1.62 (0.62%) | $1.70 | $1.59 | 3.61 M | $1.13 B |
| 09/17/2024 | $1.55 | $1.66 (7.1%) | $1.75 | $1.55 | 4.35 M | $1.16 B |
| 09/16/2024 | $1.52 | $1.64 (7.89%) | $1.67 | $1.51 | 3.41 M | $1.14 B |
| 09/13/2024 | $1.52 | $1.57 (3.29%) | $1.60 | $1.51 | 2.17 M | $1.09 B |
| 09/12/2024 | $1.54 | $1.55 (0.65%) | $1.57 | $1.49 | 3.02 M | $1.08 B |
| 09/11/2024 | $1.55 | $1.56 (0.65%) | $1.59 | $1.51 | 3.31 M | $1.09 B |
| 09/10/2024 | $1.50 | $1.59 (6%) | $1.63 | $1.50 | 3.48 M | $1.11 B |
| 09/09/2024 | $1.50 | $1.56 (4%) | $1.60 | $1.49 | 3.32 M | $1.09 B |
| 09/06/2024 | $1.55 | $1.56 (0.65%) | $1.61 | $1.52 | 3.18 M | $1.09 B |
| 09/05/2024 | $1.57 | $1.60 (1.91%) | $1.62 | $1.52 | 3.07 M | $1.12 B |
| 09/04/2024 | $1.61 | $1.62 (0.62%) | $1.68 | $1.61 | 2.45 M | $1.13 B |
| 09/03/2024 | $1.68 | $1.62 (-3.57%) | $1.71 | $1.59 | 3.36 M | $1.13 B |
| 08/30/2024 | $1.62 | $1.68 (3.7%) | $1.74 | $1.61 | 4.87 M | $1.17 B |
| 08/29/2024 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.59 | 3.97 M | $1.11 B |
| 08/28/2024 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.60 | 2.51 M | $1.15 B |
| 08/27/2024 | $1.62 | $1.65 (1.85%) | $1.69 | $1.56 | 2.54 M | $1.15 B |
| 08/26/2024 | $1.62 | $1.62 (0%) | $1.64 | $1.59 | 3.02 M | $1.13 B |
| 08/23/2024 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.58 | 1.80 M | $1.12 B |
| 08/22/2024 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.56 | 2.49 M | $1.12 B |
| 08/21/2024 | $1.58 | $1.62 (2.53%) | $1.62 | $1.53 | 4.23 M | $1.13 B |
| 08/20/2024 | $1.55 | $1.58 (1.94%) | $1.59 | $1.53 | 2.80 M | $1.10 B |
| 08/19/2024 | $1.54 | $1.55 (0.65%) | $1.60 | $1.53 | 3.03 M | $1.08 B |
| 08/16/2024 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.54 | 1.53 M | $1.08 B |
| 08/15/2024 | $1.55 | $1.58 (1.94%) | $1.60 | $1.54 | 4.26 M | $1.10 B |
| 08/14/2024 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.50 | 1.80 M | $1.07 B |
| 08/13/2024 | $1.51 | $1.52 (0.66%) | $1.54 | $1.46 | 2.64 M | $1.06 B |
| 08/12/2024 | $1.49 | $1.50 (0.67%) | $1.52 | $1.48 | 2.53 M | $1.05 B |
| 08/09/2024 | $1.41 | $1.50 (6.38%) | $1.50 | $1.39 | 6.31 M | $1.05 B |
| 08/08/2024 | $1.36 | $1.43 (5.15%) | $1.50 | $1.36 | 5.56 M | $997.01 M |
| 08/07/2024 | $1.35 | $1.28 (-5.19%) | $1.36 | $1.25 | 2.59 M | $892.43 M |
| 08/06/2024 | $1.29 | $1.34 (3.88%) | $1.36 | $1.29 | 1.26 M | $934.26 M |
| 08/05/2024 | $1.25 | $1.31 (4.8%) | $1.34 | $1.23 | 3.28 M | $913.35 M |
| 08/02/2024 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.32 | 2.31 M | $954.29 M |
| 08/01/2024 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.35 | 2.65 M | $975.50 M |
| 07/31/2024 | $1.44 | $1.42 (-1.39%) | $1.48 | $1.41 | 1.59 M | $1.00 B |
| 07/30/2024 | $1.43 | $1.43 (0%) | $1.45 | $1.43 | 1.34 M | $1.01 B |
| 07/29/2024 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.40 | 1.80 M | $1.01 B |
| 07/26/2024 | $1.44 | $1.48 (2.78%) | $1.48 | $1.39 | 2.91 M | $1.05 B |
| 07/25/2024 | $1.42 | $1.42 (0%) | $1.44 | $1.39 | 2.74 M | $1.00 B |
| 07/24/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.40 | 2.30 M | $1.00 B |
| 07/23/2024 | $1.44 | $1.44 (0%) | $1.47 | $1.42 | 3.02 M | $1.02 B |
| 07/22/2024 | $1.51 | $1.46 (-3.31%) | $1.53 | $1.44 | 4.07 M | $1.03 B |
| 07/19/2024 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.46 | 4.11 M | $1.05 B |
| 07/18/2024 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.46 | 10.41 M | $1.07 B |
| 07/17/2024 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.38 | 3.22 M | $1.00 B |
| 07/16/2024 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.42 | 6.87 M | $1.02 B |
| 07/15/2024 | $1.39 | $1.43 (2.88%) | $1.47 | $1.39 | 5.85 M | $1.01 B |
| 07/12/2024 | $1.37 | $1.38 (0.73%) | $1.40 | $1.35 | 1.37 M | $975.50 M |
| 07/11/2024 | $1.34 | $1.37 (2.24%) | $1.42 | $1.32 | 6.02 M | $968.43 M |
| 07/10/2024 | $1.30 | $1.32 (1.54%) | $1.32 | $1.29 | 1.25 M | $933.08 M |
| 07/09/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.27 | 2.16 M | $911.88 M |
| 07/08/2024 | $1.27 | $1.29 (1.57%) | $1.31 | $1.27 | 1.63 M | $911.88 M |
| 07/05/2024 | $1.21 | $1.26 (4.13%) | $1.26 | $1.19 | 1.87 M | $890.67 M |
| 07/03/2024 | $1.21 | $1.22 (0.83%) | $1.24 | $1.20 | 833,448 | $862.40 M |
| 07/02/2024 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.21 | 1.39 M | $855.33 M |
| 07/01/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 1.89 M | $869.47 M |
| 06/28/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.21 | 9.36 M | $883.60 M |