NASDAQ:OPK | Historical Stock Price | OPKO HEALTH, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.73$1.67$3.79$8.61$19.551995-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.67$3.67352,800——
2010-12-30$3.71$3.71204,400——
2010-12-29$3.73$3.73270,800——
2010-12-28$3.68$3.68479,200——
2010-12-27$3.77$3.77336,300——
2010-12-23$3.78$3.78294,900——
2010-12-22$3.84$3.84421,500——
2010-12-21$3.85$3.85603,100——
2010-12-20$3.88$3.88424,400——
2010-12-17$3.81$3.811,011,500——
2010-12-16$3.74$3.74453,800——
2010-12-15$3.70$3.70774,200——
2010-12-14$3.70$3.70643,900——
2010-12-13$3.58$3.58506,200——
2010-12-10$3.58$3.581,048,200——
2010-12-09$3.46$3.46550,000——
2010-12-08$3.30$3.30485,200——
2010-12-07$3.17$3.17282,300——
2010-12-06$3.15$3.15152,400——
2010-12-03$3.11$3.11121,000——
2010-12-02$3.10$3.10150,600——
2010-12-01$3.12$3.12229,700——
2010-11-30$3.02$3.02439,000——
2010-11-29$3.14$3.14156,600——
2010-11-26$3.17$3.17206,100——
2010-11-24$3.11$3.11255,400——
2010-11-23$2.94$2.9471,900——
2010-11-22$2.92$2.92128,600——
2010-11-19$2.89$2.89126,900——
2010-11-18$2.91$2.91165,900——
2010-11-17$2.84$2.84174,300——
2010-11-16$2.91$2.91280,100——
2010-11-15$2.91$2.91176,100——
2010-11-12$2.87$2.87173,700——
2010-11-11$2.98$2.98146,000——
2010-11-10$3.04$3.04260,100——
2010-11-09$2.96$2.96282,200——
2010-11-08$3.02$3.02398,400——
2010-11-05$2.99$2.99401,900——
2010-11-04$3.03$3.03638,700——
2010-11-03$2.90$2.90555,200——
2010-11-02$2.78$2.78177,400——
2010-11-01$2.72$2.72254,100——
2010-10-29$2.76$2.76130,100——
2010-10-28$2.75$2.75172,800——
2010-10-27$2.74$2.74151,800——
2010-10-26$2.78$2.78219,300——
2010-10-25$2.77$2.77255,100——
2010-10-22$2.74$2.74362,400——
2010-10-21$2.73$2.73365,000——
2010-10-20$2.72$2.72753,900——
2010-10-19$2.61$2.61320,100——
2010-10-18$2.61$2.61231,300——
2010-10-15$2.52$2.52392,200——
2010-10-14$2.52$2.52144,300——
2010-10-13$2.51$2.51741,900——
2010-10-12$2.45$2.45154,600——
2010-10-11$2.44$2.44158,600——
2010-10-08$2.46$2.46265,700——
2010-10-07$2.31$2.31140,800——
2010-10-06$2.34$2.34153,900——
2010-10-05$2.34$2.34214,200——
2010-10-04$2.23$2.23143,500——
2010-10-01$2.29$2.29187,200——
2010-09-30$2.24$2.24215,800——
2010-09-29$2.23$2.23112,700——
2010-09-28$2.22$2.2295,300——
2010-09-27$2.17$2.17355,700——
2010-09-24$2.28$2.281,285,900——
2010-09-23$2.34$2.34206,400——
2010-09-22$2.31$2.31133,400——
2010-09-21$2.41$2.41142,600——
2010-09-20$2.43$2.43448,100——
2010-09-17$2.28$2.28519,100——
2010-09-16$2.26$2.26349,600——
2010-09-15$2.25$2.25304,000——
2010-09-14$2.09$2.09553,200——
2010-09-13$2.08$2.08293,400——
2010-09-10$2.09$2.0990,600——
2010-09-09$2.10$2.1096,700——
2010-09-08$2.10$2.10180,900——
2010-09-07$2.08$2.08150,000——
2010-09-03$2.14$2.14237,600——
2010-09-02$2.14$2.14118,400——
2010-09-01$2.14$2.14344,300——
2010-08-31$2.07$2.07241,700——
2010-08-30$2.10$2.10146,000——
2010-08-27$2.19$2.19173,400——
2010-08-26$2.15$2.15200,200——
2010-08-25$2.15$2.15209,200——
2010-08-24$2.12$2.12259,800——
2010-08-23$2.20$2.20177,000——
2010-08-20$2.20$2.20379,500——
2010-08-19$2.24$2.24296,100——
2010-08-18$2.26$2.26172,800——
2010-08-17$2.37$2.37274,700——
2010-08-16$2.40$2.40296,300——
2010-08-13$2.17$2.17274,900——
2010-08-12$2.26$2.26252,400——
2010-08-11$2.28$2.28527,900——
2010-08-10$2.53$2.53206,000——
2010-08-09$2.60$2.60165,000——
2010-08-06$2.54$2.54262,600——
2010-08-05$2.59$2.59200,700——
2010-08-04$2.60$2.60200,800——
2010-08-03$2.56$2.56279,300——
2010-08-02$2.49$2.49222,500——
2010-07-30$2.49$2.49192,900——
2010-07-29$2.45$2.45115,500——
2010-07-28$2.47$2.47280,200——
2010-07-27$2.54$2.54408,900——
2010-07-26$2.44$2.44321,900——
2010-07-23$2.37$2.37247,200——
2010-07-22$2.39$2.39324,900——
2010-07-21$2.36$2.36198,500——
2010-07-20$2.34$2.34206,100——
2010-07-19$2.39$2.39177,900——
2010-07-16$2.32$2.32282,600——
2010-07-15$2.41$2.41163,300——
2010-07-14$2.47$2.47139,000——
2010-07-13$2.49$2.49288,400——
2010-07-12$2.37$2.37196,000——
2010-07-09$2.40$2.40212,800——
2010-07-08$2.37$2.37284,700——
2010-07-07$2.31$2.31278,600——
2010-07-06$2.23$2.23251,800——
2010-07-02$2.20$2.20161,000——
2010-07-01$2.15$2.15277,100——
2010-06-30$2.26$2.26266,100——
2010-06-29$2.24$2.24369,600——
2010-06-28$2.29$2.29624,900——
2010-06-25$2.55$2.554,640,100——
2010-06-24$2.20$2.20457,900——
2010-06-23$2.03$2.03365,800——
2010-06-22$2.17$2.17283,900——
2010-06-21$2.15$2.15215,600——
2010-06-18$2.19$2.19347,500——
2010-06-17$2.13$2.1378,000——
2010-06-16$2.12$2.1286,300——
2010-06-15$2.13$2.13192,200——
2010-06-14$2.07$2.07132,500——
2010-06-11$2.03$2.0373,000——
2010-06-10$2.01$2.01124,200——
2010-06-09$1.93$1.93119,100——
2010-06-08$1.91$1.91170,900——
2010-06-07$1.88$1.88275,000——
2010-06-04$1.97$1.97152,000——
2010-06-03$2.06$2.0670,900——
2010-06-02$2.06$2.06166,600——
2010-06-01$1.97$1.9785,500——
2010-05-28$1.98$1.98119,500——
2010-05-27$2.05$2.05116,700——
2010-05-26$1.96$1.96738,800——
2010-05-25$1.99$1.99194,400——
2010-05-24$2.03$2.03132,300——
2010-05-21$2.03$2.03276,500——
2010-05-20$1.98$1.98278,900——
2010-05-19$2.12$2.12145,300——
2010-05-18$2.16$2.16124,200——
2010-05-17$2.16$2.16241,300——
2010-05-14$2.11$2.11114,900——
2010-05-13$2.17$2.17169,700——
2010-05-12$2.20$2.20322,500——
2010-05-11$2.04$2.0491,300——
2010-05-10$2.03$2.03190,600——
2010-05-07$1.87$1.87303,600——
2010-05-06$1.88$1.88255,900——
2010-05-05$2.09$2.09191,600——
2010-05-04$2.20$2.20190,300——
2010-05-03$2.22$2.22123,400——
2010-04-30$2.16$2.16160,300——
2010-04-29$2.21$2.21145,500——
2010-04-28$2.16$2.1638,200——
2010-04-27$2.18$2.18124,000——
2010-04-26$2.23$2.23126,500——
2010-04-23$2.22$2.22143,400——
2010-04-22$2.25$2.2528,200——
2010-04-21$2.29$2.2946,800——
2010-04-20$2.31$2.31141,900——
2010-04-19$2.28$2.28260,200——
2010-04-16$2.35$2.35241,000——
2010-04-15$2.33$2.33276,200——
2010-04-14$2.36$2.36234,300——
2010-04-13$2.32$2.32823,200——
2010-04-12$2.16$2.16647,100——
2010-04-09$2.05$2.05150,200——
2010-04-08$2.03$2.03195,400——
2010-04-07$2.02$2.02171,700——
2010-04-06$2.02$2.0279,200——
2010-04-05$2.02$2.02107,000——
2010-04-01$2.00$2.00184,400——
2010-03-31$1.98$1.98166,500——
2010-03-30$2.02$2.02165,600——
2010-03-29$2.03$2.03117,700——
2010-03-26$2.03$2.0395,800——
2010-03-25$2.02$2.02172,100——
2010-03-24$2.03$2.03163,900——
2010-03-23$2.02$2.02323,000——
2010-03-22$2.01$2.01184,400——
2010-03-19$2.03$2.03611,800——
2010-03-18$1.99$1.99143,200——
2010-03-17$2.04$2.04113,500——
2010-03-16$2.05$2.05106,000——
2010-03-15$2.05$2.05147,500——
2010-03-12$2.06$2.06212,500——
2010-03-11$2.03$2.03178,300——
2010-03-10$2.02$2.02246,900——
2010-03-09$2.01$2.01151,300——
2010-03-08$2.01$2.01127,100——
2010-03-05$2.05$2.05170,000——
2010-03-04$2.02$2.0286,700——
2010-03-03$2.02$2.02175,400——
2010-03-02$2.05$2.05137,600——
2010-03-01$2.05$2.05271,000——
2010-02-26$2.01$2.01169,400——
2010-02-25$2.01$2.0196,500——
2010-02-24$2.00$2.00101,800——
2010-02-23$2.05$2.05255,400——
2010-02-22$2.04$2.04188,300——
2010-02-19$2.02$2.02116,400——
2010-02-18$2.03$2.03181,700——
2010-02-17$2.03$2.03219,700——
2010-02-16$2.07$2.07361,400——
2010-02-12$2.03$2.03739,500——
2010-02-11$1.94$1.942,212,300——
2010-02-10$1.74$1.74151,000——
2010-02-09$1.68$1.6852,500——
2010-02-08$1.69$1.69119,700——
2010-02-05$1.63$1.6393,700——
2010-02-04$1.64$1.64193,900——
2010-02-03$1.71$1.71150,000——
2010-02-02$1.70$1.70122,500——
2010-02-01$1.74$1.74119,500——
2010-01-29$1.70$1.70172,500——
2010-01-28$1.78$1.78129,300——
2010-01-27$1.79$1.7994,100——
2010-01-26$1.79$1.79137,700——
2010-01-25$1.74$1.7491,300——
2010-01-22$1.72$1.72114,600——
2010-01-21$1.71$1.71262,300——
2010-01-20$1.88$1.88100,900——
2010-01-19$1.85$1.85123,400——
2010-01-15$1.76$1.76175,300——
2010-01-14$1.84$1.84126,600——
2010-01-13$1.83$1.8347,900——
2010-01-12$1.82$1.82121,300——
2010-01-11$1.91$1.91130,200——
2010-01-08$1.89$1.8962,500——
2010-01-07$1.92$1.92138,700——
2010-01-06$1.79$1.79546,600——
2010-01-05$1.93$1.93135,800——
2010-01-04$1.95$1.95234,500——