Opko Health, Inc. - Common Stock (OPK)
1.5100
0.00 (0.00%)
Opko Health Inc is a diversified healthcare company that focuses on developing and commercializing innovative healthcare solutions
The company operates in various segments, including diagnostics, pharmaceuticals, and biotechnology, aiming to enhance patient care and improve health outcomes. Through its portfolio of diagnostic tests, therapeutic products, and research initiatives, Opko Health strives to address unmet medical needs and contribute to advancements in precision medicine. With an emphasis on research and development, the company is dedicated to bringing novel treatments and diagnostics to market that can benefit patients across a range of health conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1,771,060 | 1.51 |
| 1/29/2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1,808,388 | 1.50 |
| 1/28/2025 | 1.49 | 1.52 | 1.46 | 1.50 | 2,069,109 | 1.50 |
| 1/27/2025 | 1.48 | 1.49 | 1.47 | 1.47 | 2,014,984 | 1.47 |
| 1/24/2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1,341,148 | 1.48 |
| 1/23/2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1,850,822 | 1.49 |
| 1/22/2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1,794,543 | 1.47 |
| 1/21/2025 | 1.48 | 1.51 | 1.47 | 1.50 | 2,397,468 | 1.50 |
| 1/17/2025 | 1.48 | 1.49 | 1.45 | 1.47 | 2,573,848 | 1.47 |
| 1/16/2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1,500,110 | 1.47 |
| 1/15/2025 | 1.52 | 1.52 | 1.46 | 1.47 | 2,678,811 | 1.47 |
| 1/14/2025 | 1.53 | 1.54 | 1.44 | 1.48 | 3,404,561 | 1.48 |
| 1/13/2025 | 1.45 | 1.55 | 1.45 | 1.53 | 4,988,457 | 1.53 |
| 1/10/2025 | 1.46 | 1.50 | 1.43 | 1.47 | 2,556,012 | 1.47 |
| 1/08/2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1,898,638 | 1.48 |
| 1/07/2025 | 1.46 | 1.52 | 1.46 | 1.51 | 2,546,785 | 1.51 |
| 1/06/2025 | 1.48 | 1.49 | 1.45 | 1.45 | 5,484,105 | 1.45 |
| 1/03/2025 | 1.45 | 1.48 | 1.44 | 1.48 | 2,085,455 | 1.48 |
| 1/02/2025 | 1.48 | 1.53 | 1.44 | 1.45 | 2,049,904 | 1.45 |
| 12/31/2024 | 1.47 | 0.00 | 1.47 | 1.47 | 0 | 1.47 |
| 12/30/2024 | 1.48 | 1.48 | 1.43 | 1.47 | 2,755,825 | 1.47 |
| 12/27/2024 | 1.52 | 1.52 | 1.47 | 1.48 | 2,219,535 | 1.48 |
| 12/26/2024 | 1.50 | 1.54 | 1.50 | 1.52 | 1,287,942 | 1.52 |
| 12/24/2024 | 1.50 | 1.53 | 1.49 | 1.51 | 1,407,294 | 1.51 |
| 12/23/2024 | 1.54 | 1.54 | 1.50 | 1.51 | 2,953,213 | 1.51 |
| 12/20/2024 | 1.56 | 1.57 | 1.53 | 1.54 | 4,494,993 | 1.54 |
| 12/19/2024 | 1.57 | 1.60 | 1.54 | 1.57 | 3,585,745 | 1.57 |
| 12/18/2024 | 1.61 | 1.65 | 1.55 | 1.56 | 3,143,787 | 1.56 |
| 12/17/2024 | 1.60 | 1.63 | 1.56 | 1.61 | 5,516,112 | 1.61 |
| 12/16/2024 | 1.59 | 1.61 | 1.54 | 1.60 | 8,200,335 | 1.60 |
| 12/13/2024 | 1.63 | 1.65 | 1.58 | 1.59 | 3,051,900 | 1.59 |
| 12/12/2024 | 1.62 | 1.76 | 1.60 | 1.61 | 6,919,103 | 1.61 |
| 12/11/2024 | 1.55 | 1.62 | 1.53 | 1.59 | 2,996,104 | 1.59 |
| 12/10/2024 | 1.58 | 1.59 | 1.55 | 1.56 | 2,068,838 | 1.56 |
| 12/09/2024 | 1.61 | 1.64 | 1.58 | 1.58 | 2,653,420 | 1.58 |
| 12/06/2024 | 1.56 | 1.60 | 1.55 | 1.59 | 1,754,148 | 1.59 |
| 12/05/2024 | 1.56 | 1.58 | 1.52 | 1.57 | 4,345,752 | 1.57 |
| 12/04/2024 | 1.58 | 1.62 | 1.55 | 1.56 | 3,229,028 | 1.56 |
| 12/03/2024 | 1.52 | 1.59 | 1.51 | 1.58 | 10,781,865 | 1.58 |
| 12/02/2024 | 1.53 | 1.55 | 1.49 | 1.53 | 11,585,733 | 1.53 |
| 11/29/2024 | 1.57 | 1.59 | 1.52 | 1.54 | 2,938,790 | 1.54 |
| 11/27/2024 | 1.55 | 1.59 | 1.52 | 1.58 | 4,396,043 | 1.58 |
| 11/26/2024 | 1.61 | 1.60 | 1.48 | 1.55 | 6,789,754 | 1.55 |
| 11/25/2024 | 1.59 | 1.65 | 1.58 | 1.62 | 4,140,315 | 1.62 |
| 11/22/2024 | 1.56 | 1.61 | 1.55 | 1.58 | 3,214,332 | 1.58 |
| 11/21/2024 | 1.57 | 1.58 | 1.56 | 1.56 | 1,452,173 | 1.56 |
| 11/20/2024 | 1.62 | 1.62 | 1.55 | 1.58 | 2,638,043 | 1.58 |
| 11/19/2024 | 1.62 | 1.65 | 1.57 | 1.62 | 8,284,255 | 1.62 |
| 11/18/2024 | 1.62 | 1.68 | 1.62 | 1.64 | 7,856,909 | 1.64 |
| 11/15/2024 | 1.60 | 1.65 | 1.56 | 1.64 | 9,564,526 | 1.64 |
| 11/14/2024 | 1.58 | 1.65 | 1.56 | 1.62 | 5,497,881 | 1.62 |
| 11/13/2024 | 1.63 | 1.71 | 1.59 | 1.60 | 5,556,878 | 1.60 |
| 11/12/2024 | 1.56 | 1.64 | 1.56 | 1.61 | 4,295,341 | 1.61 |
| 11/11/2024 | 1.52 | 1.58 | 1.48 | 1.57 | 5,044,908 | 1.57 |
| 11/08/2024 | 1.46 | 1.56 | 1.44 | 1.52 | 5,945,369 | 1.52 |
| 11/07/2024 | 1.46 | 1.49 | 1.37 | 1.45 | 5,809,808 | 1.45 |
| 11/06/2024 | 1.46 | 1.50 | 1.43 | 1.47 | 3,639,495 | 1.47 |
| 11/05/2024 | 1.47 | 1.48 | 1.42 | 1.46 | 2,628,234 | 1.46 |
| 11/04/2024 | 1.50 | 1.53 | 1.45 | 1.48 | 3,664,067 | 1.48 |
| 11/01/2024 | 1.51 | 1.57 | 1.50 | 1.51 | 2,510,053 | 1.51 |
| 10/31/2024 | 1.53 | 1.55 | 1.50 | 1.51 | 1,684,382 | 1.51 |