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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.95$3.958,561,400——
2020-12-30$4.04$4.046,497,800——
2020-12-29$3.95$3.9513,583,200——
2020-12-28$3.92$3.9210,167,200——
2020-12-24$4.23$4.232,397,000——
2020-12-23$4.26$4.268,592,500——
2020-12-22$4.56$4.568,483,500——
2020-12-21$4.55$4.557,170,900——
2020-12-18$4.59$4.5918,134,900——
2020-12-17$4.50$4.505,792,600——
2020-12-16$4.48$4.485,076,800——
2020-12-15$4.55$4.554,363,800——
2020-12-14$4.56$4.564,921,000——
2020-12-11$4.45$4.454,538,800——
2020-12-10$4.69$4.695,262,800——
2020-12-09$4.60$4.606,926,000——
2020-12-08$4.75$4.756,163,500——
2020-12-07$4.59$4.596,299,300——
2020-12-04$4.76$4.768,380,700——
2020-12-03$4.62$4.6210,358,200——
2020-12-02$4.87$4.8723,224,100——
2020-12-01$4.27$4.279,228,500——
2020-11-30$4.64$4.6416,312,100——
2020-11-27$4.13$4.134,693,300——
2020-11-25$3.95$3.952,851,900——
2020-11-24$3.91$3.915,331,800——
2020-11-23$3.99$3.996,929,000——
2020-11-20$3.94$3.944,844,300——
2020-11-19$3.79$3.798,231,000——
2020-11-18$3.83$3.834,460,900——
2020-11-17$3.96$3.964,168,000——
2020-11-16$3.96$3.966,266,600——
2020-11-13$3.99$3.9910,157,500——
2020-11-12$3.73$3.735,454,100——
2020-11-11$3.70$3.706,953,100——
2020-11-10$3.79$3.7920,918,200——
2020-11-09$3.27$3.2719,254,200——
2020-11-06$3.64$3.645,127,800——
2020-11-05$3.77$3.776,264,600——
2020-11-04$3.77$3.778,935,800——
2020-11-03$3.56$3.567,516,100——
2020-11-02$3.46$3.469,070,000——
2020-10-30$3.52$3.5224,310,200——
2020-10-29$4.20$4.2012,259,800——
2020-10-28$4.00$4.008,658,000——
2020-10-27$4.14$4.148,104,600——
2020-10-26$4.31$4.319,169,800——
2020-10-23$4.30$4.308,298,100——
2020-10-22$4.27$4.275,604,900——
2020-10-21$4.18$4.188,126,800——
2020-10-20$4.45$4.4510,128,900——
2020-10-19$4.59$4.5917,914,400——
2020-10-16$4.30$4.307,046,100——
2020-10-15$4.22$4.226,224,500——
2020-10-14$4.07$4.076,267,700——
2020-10-13$4.22$4.2210,438,100——
2020-10-12$4.08$4.0815,973,300——
2020-10-09$4.62$4.626,979,200——
2020-10-08$4.57$4.578,168,800——
2020-10-07$4.40$4.4011,450,600——
2020-10-06$4.35$4.3513,588,400——
2020-10-05$4.16$4.168,067,100——
2020-10-02$3.90$3.9012,211,100——
2020-10-01$3.89$3.8912,894,800——
2020-09-30$3.69$3.6914,575,900——
2020-09-29$3.43$3.4311,465,800——
2020-09-28$3.18$3.186,154,000——
2020-09-25$3.22$3.226,956,800——
2020-09-24$3.07$3.076,923,000——
2020-09-23$3.05$3.057,265,200——
2020-09-22$3.22$3.226,172,000——
2020-09-21$3.25$3.2511,710,500——
2020-09-18$3.17$3.1716,753,800——
2020-09-17$3.13$3.135,480,900——
2020-09-16$3.18$3.189,906,000——
2020-09-15$3.15$3.1512,696,700——
2020-09-14$3.17$3.179,265,100——
2020-09-11$2.99$2.999,809,500——
2020-09-10$3.06$3.067,948,900——
2020-09-09$3.12$3.1212,285,400——
2020-09-08$3.19$3.1917,666,900——
2020-09-04$3.04$3.0413,508,400——
2020-09-03$3.09$3.0912,188,600——
2020-09-02$3.27$3.2714,407,600——
2020-09-01$3.14$3.1415,990,500——
2020-08-31$3.24$3.2414,524,900——
2020-08-28$3.34$3.3417,709,100——
2020-08-27$3.31$3.3148,171,800——
2020-08-26$4.02$4.0220,887,800——
2020-08-25$4.39$4.3917,497,300——
2020-08-24$4.74$4.7415,784,500——
2020-08-21$4.86$4.866,677,900——
2020-08-20$4.93$4.936,212,700——
2020-08-19$5.07$5.0711,282,600——
2020-08-18$5.01$5.0110,714,000——
2020-08-17$5.24$5.2419,817,500——
2020-08-14$4.80$4.808,995,800——
2020-08-13$4.86$4.868,605,700——
2020-08-12$4.72$4.7221,072,800——
2020-08-11$4.97$4.9718,573,500——
2020-08-10$5.46$5.469,526,600——
2020-08-07$5.63$5.639,680,700——
2020-08-06$5.66$5.6617,100,600——
2020-08-05$5.45$5.4512,395,300——
2020-08-04$5.36$5.3612,250,200——
2020-08-03$5.35$5.3515,119,800——
2020-07-31$5.15$5.1535,720,700——
2020-07-30$5.91$5.9121,680,900——
2020-07-29$5.79$5.7922,479,600——
2020-07-28$5.58$5.5818,961,600——
2020-07-27$5.85$5.8530,376,100——
2020-07-24$5.30$5.3019,863,500——
2020-07-23$5.60$5.6024,434,000——
2020-07-22$5.56$5.5629,153,500——
2020-07-21$5.96$5.96115,308,700——
2020-07-20$4.94$4.9440,156,500——
2020-07-17$4.60$4.6029,117,500——
2020-07-16$4.03$4.036,870,100——
2020-07-15$4.08$4.089,400,100——
2020-07-14$4.04$4.0415,163,600——
2020-07-13$3.87$3.8713,534,700——
2020-07-10$4.02$4.029,606,900——
2020-07-09$4.02$4.0217,201,800——
2020-07-08$4.08$4.0820,658,900——
2020-07-07$3.83$3.8310,769,200——
2020-07-06$3.76$3.7614,400,900——
2020-07-02$3.54$3.5416,505,500——
2020-07-01$3.43$3.4335,106,900——
2020-06-30$3.41$3.4129,639,600——
2020-06-29$2.95$2.9515,326,200——
2020-06-26$2.78$2.7815,371,100——
2020-06-25$2.68$2.688,904,700——
2020-06-24$2.56$2.568,556,300——
2020-06-23$2.63$2.639,477,500——
2020-06-22$2.63$2.6314,007,200——
2020-06-19$2.38$2.3825,751,900——
2020-06-18$2.56$2.567,897,900——
2020-06-17$2.56$2.566,083,600——
2020-06-16$2.55$2.556,052,900——
2020-06-15$2.60$2.608,412,900——
2020-06-12$2.48$2.489,090,400——
2020-06-11$2.49$2.4912,165,200——
2020-06-10$2.77$2.7715,433,300——
2020-06-09$2.64$2.6418,086,400——
2020-06-08$2.70$2.7025,218,400——
2020-06-05$2.35$2.3513,555,600——
2020-06-04$2.27$2.2714,211,500——
2020-06-03$2.26$2.2613,727,600——
2020-06-02$2.42$2.4210,959,700——
2020-06-01$2.42$2.4212,871,100——
2020-05-29$2.28$2.2810,164,000——
2020-05-28$2.15$2.158,207,700——
2020-05-27$2.29$2.2910,901,400——
2020-05-26$2.32$2.3212,679,800——
2020-05-22$2.56$2.569,832,900——
2020-05-21$2.66$2.667,763,600——
2020-05-20$2.72$2.7211,337,500——
2020-05-19$2.60$2.6012,193,100——
2020-05-18$2.77$2.7719,337,900——
2020-05-15$2.62$2.6213,686,800——
2020-05-14$2.56$2.5634,349,400——
2020-05-13$2.32$2.3216,220,600——
2020-05-12$2.43$2.4321,321,200——
2020-05-11$2.39$2.3915,087,000——
2020-05-08$2.10$2.1011,274,400——
2020-05-07$1.95$1.9518,357,200——
2020-05-06$2.34$2.348,930,400——
2020-05-05$2.30$2.3010,879,500——
2020-05-04$2.36$2.3610,864,800——
2020-05-01$2.13$2.138,820,200——
2020-04-30$2.22$2.228,729,000——
2020-04-29$2.25$2.2522,327,300——
2020-04-28$2.17$2.179,691,900——
2020-04-27$2.20$2.2011,011,300——
2020-04-24$2.06$2.068,587,000——
2020-04-23$2.06$2.0612,568,700——
2020-04-22$2.08$2.089,995,000——
2020-04-21$1.98$1.9817,581,000——
2020-04-20$1.98$1.9834,124,000——
2020-04-17$1.70$1.709,491,600——
2020-04-16$1.68$1.687,557,400——
2020-04-15$1.63$1.6312,027,300——
2020-04-14$1.71$1.7124,526,000——
2020-04-13$1.48$1.486,740,000——
2020-04-09$1.43$1.439,663,500——
2020-04-08$1.39$1.3910,687,000——
2020-04-07$1.27$1.2711,074,400——
2020-04-06$1.35$1.3514,106,600——
2020-04-03$1.16$1.1616,872,100——
2020-04-02$1.15$1.1512,167,700——
2020-04-01$1.21$1.2113,581,600——
2020-03-31$1.34$1.3411,440,000——
2020-03-30$1.36$1.3611,709,100——
2020-03-27$1.40$1.4011,915,300——
2020-03-26$1.38$1.388,649,000——
2020-03-25$1.36$1.3614,508,300——
2020-03-24$1.42$1.4214,629,900——
2020-03-23$1.40$1.4021,104,700——
2020-03-20$1.40$1.4034,093,300——
2020-03-19$1.47$1.4715,565,200——
2020-03-18$1.57$1.5720,991,700——
2020-03-17$1.81$1.8133,857,400——
2020-03-16$1.70$1.7031,926,600——
2020-03-13$1.90$1.90111,178,100——
2020-03-12$1.42$1.4215,712,600——
2020-03-11$1.69$1.6923,658,200——
2020-03-10$1.71$1.7127,681,300——
2020-03-09$2.22$2.2264,340,400——
2020-03-06$2.32$2.32103,868,200——
2020-03-05$2.06$2.0652,198,200——
2020-03-04$1.66$1.6614,753,100——
2020-03-03$1.48$1.484,506,900——
2020-03-02$1.56$1.564,823,000——
2020-02-28$1.50$1.506,571,600——
2020-02-27$1.44$1.446,710,100——
2020-02-26$1.38$1.384,203,000——
2020-02-25$1.39$1.395,938,600——
2020-02-24$1.50$1.505,082,300——
2020-02-21$1.63$1.632,930,800——
2020-02-20$1.58$1.582,210,300——
2020-02-19$1.60$1.601,746,700——
2020-02-18$1.59$1.591,525,200——
2020-02-14$1.57$1.571,999,600——
2020-02-13$1.57$1.572,006,600——
2020-02-12$1.62$1.621,623,500——
2020-02-11$1.61$1.612,792,500——
2020-02-10$1.62$1.622,468,200——
2020-02-07$1.60$1.603,499,600——
2020-02-06$1.52$1.527,709,900——
2020-02-05$1.62$1.624,800,800——
2020-02-04$1.55$1.554,078,700——
2020-02-03$1.50$1.503,941,500——
2020-01-31$1.45$1.453,586,100——
2020-01-30$1.48$1.483,971,600——
2020-01-29$1.52$1.522,943,700——
2020-01-28$1.61$1.612,697,600——
2020-01-27$1.57$1.573,686,600——
2020-01-24$1.58$1.585,063,100——
2020-01-23$1.62$1.625,323,600——
2020-01-22$1.73$1.737,327,800——
2020-01-21$1.58$1.584,130,200——
2020-01-17$1.56$1.563,646,900——
2020-01-16$1.59$1.593,897,600——
2020-01-15$1.55$1.556,588,400——
2020-01-14$1.50$1.505,439,900——
2020-01-13$1.44$1.442,266,000——
2020-01-10$1.45$1.453,973,800——
2020-01-09$1.47$1.472,555,100——
2020-01-08$1.48$1.483,278,100——
2020-01-07$1.49$1.492,898,000——
2020-01-06$1.49$1.493,092,400——
2020-01-03$1.47$1.472,590,800——
2020-01-02$1.49$1.492,980,000——