MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPK — Opko Health Inc.
NasdaqOpko Health Inc.
$1.39
-0.07(-4.79%)
- O
- 1.42
- H
- 1.43
- L
- 1.38
- V
- 2.22M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.39
Period Return-1.42%
Period High$1.75
Period Low$0.98
Avg Daily Volume2.90M
Total Trading Days365
OPK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.42 | $1.43 | $1.38 | $1.39 | $-0.07 | -4.79% | 2,220,620 | $1.39 | $1.38 $1.43 |
| Oct 6, 2026 | $1.59 | $1.59 | $1.46 | $1.46 | $-0.11 | -7.01% | 2,455,444 | $1.50 | $1.46 $1.59 |
| Oct 5, 2026 | $1.56 | $1.59 | $1.54 | $1.57 | +$0.01 | +0.64% | 1,645,120 | $1.57 | $1.54 $1.59 |
| Oct 2, 2026 | $1.58 | $1.58 | $1.55 | $1.56 | $-0.01 | -0.64% | 1,398,989 | $1.56 | $1.55 $1.58 |
| Oct 1, 2026 | $1.61 | $1.61 | $1.55 | $1.57 | $-0.04 | -2.48% | 2,496,136 | $1.57 | $1.55 $1.61 |
| Sep 30, 2026 | $1.63 | $1.64 | $1.60 | $1.61 | $-0.01 | -0.62% | 2,387,534 | $1.62 | $1.60 $1.64 |
| Sep 29, 2026 | $1.62 | $1.64 | $1.61 | $1.62 | $-0.01 | -0.61% | 1,727,889 | $1.62 | $1.61 $1.64 |
| Sep 28, 2026 | $1.64 | $1.65 | $1.61 | $1.63 | $-0.01 | -0.61% | 1,608,932 | $1.63 | $1.61 $1.65 |
| Sep 25, 2026 | $1.65 | $1.66 | $1.62 | $1.64 | +$0.00 | +0.00% | 1,531,488 | $1.64 | $1.62 $1.66 |
| Sep 24, 2026 | $1.69 | $1.70 | $1.62 | $1.64 | $-0.06 | -3.53% | 2,695,320 | $1.65 | $1.62 $1.70 |
| Sep 23, 2026 | $1.71 | $1.74 | $1.68 | $1.70 | $-0.03 | -1.73% | 1,783,771 | $1.71 | $1.68 $1.74 |
| Sep 22, 2026 | $1.70 | $1.75 | $1.69 | $1.73 | +$0.04 | +2.37% | 3,477,511 | $1.72 | $1.69 $1.75 |
| Sep 21, 2026 | $1.67 | $1.69 | $1.64 | $1.69 | +$0.02 | +1.20% | 1,781,178 | $1.67 | $1.64 $1.69 |
| Sep 18, 2026 | $1.62 | $1.68 | $1.61 | $1.67 | +$0.05 | +3.09% | 5,344,201 | $1.66 | $1.61 $1.68 |
| Sep 17, 2026 | $1.64 | $1.65 | $1.61 | $1.62 | +$0.01 | +0.62% | 1,710,380 | $1.63 | $1.61 $1.65 |
| Sep 16, 2026 | $1.59 | $1.65 | $1.58 | $1.61 | +$0.04 | +2.55% | 2,289,302 | $1.62 | $1.58 $1.65 |
| Sep 15, 2026 | $1.57 | $1.59 | $1.54 | $1.57 | +$0.01 | +0.64% | 1,422,052 | $1.56 | $1.54 $1.59 |
| Sep 14, 2026 | $1.59 | $1.60 | $1.54 | $1.56 | $-0.01 | -0.64% | 2,147,100 | $1.56 | $1.54 $1.60 |
| Sep 11, 2026 | $1.49 | $1.58 | $1.47 | $1.57 | +$0.08 | +5.37% | 5,180,777 | $1.54 | $1.47 $1.58 |
| Sep 10, 2026 | $1.53 | $1.53 | $1.48 | $1.49 | $-0.05 | -3.25% | 1,449,045 | $1.49 | $1.48 $1.53 |
| Sep 9, 2026 | $1.58 | $1.60 | $1.53 | $1.54 | $-0.05 | -3.14% | 1,415,817 | $1.56 | $1.53 $1.60 |
| Sep 8, 2026 | $1.63 | $1.63 | $1.54 | $1.59 | $-0.05 | -3.05% | 2,575,766 | $1.57 | $1.54 $1.63 |
| Sep 4, 2026 | $1.59 | $1.65 | $1.57 | $1.64 | +$0.03 | +1.86% | 2,350,122 | $1.62 | $1.57 $1.65 |
| Sep 3, 2026 | $1.71 | $1.73 | $1.59 | $1.61 | $-0.08 | -4.73% | 7,548,369 | $1.63 | $1.59 $1.73 |
| Sep 2, 2026 | $1.55 | $1.72 | $1.54 | $1.69 | +$0.17 | +11.18% | 7,140,682 | $1.67 | $1.54 $1.72 |
| Sep 1, 2026 | $1.47 | $1.53 | $1.47 | $1.52 | +$0.05 | +3.40% | 3,056,003 | $1.50 | $1.47 $1.53 |
| Aug 31, 2026 | $1.48 | $1.49 | $1.46 | $1.47 | $-0.01 | -0.68% | 2,362,371 | $1.47 | $1.46 $1.49 |
| Aug 28, 2026 | $1.49 | $1.50 | $1.46 | $1.48 | $-0.02 | -1.33% | 2,415,223 | $1.48 | $1.46 $1.50 |
| Aug 27, 2026 | $1.49 | $1.53 | $1.49 | $1.50 | $-0.01 | -0.66% | 2,711,721 | $1.51 | $1.49 $1.53 |
| Aug 26, 2026 | $1.50 | $1.52 | $1.47 | $1.51 | +$0.02 | +1.34% | 2,890,994 | $1.50 | $1.47 $1.52 |