Opko Health Inc（OPK）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	1.73	1.77	1.50	1.53	-4.97%	11,969,440
2026-10-15	1.65	1.70	1.48	1.61	+17.52%	55,454,762
2026-10-14	1.31	1.37	1.30	1.37	+3.79%	1,635,736
2026-10-13	1.38	1.39	1.32	1.32	-4.35%	1,558,535
2026-10-12	1.38	1.39	1.36	1.38	+0.00%	1,011,532
2026-10-09	1.38	1.42	1.37	1.38	+0.73%	1,093,624
2026-10-08	1.37	1.40	1.34	1.37	-1.44%	2,470,703
2026-10-07	1.42	1.43	1.38	1.39	-4.79%	2,224,402
2026-10-06	1.59	1.59	1.46	1.46	-7.01%	2,455,444
2026-10-05	1.56	1.59	1.54	1.57	+0.64%	1,645,120
2026-10-02	1.58	1.58	1.55	1.56	-0.64%	1,398,989
2026-10-01	1.61	1.61	1.55	1.57	-2.48%	2,496,136
2026-09-30	1.63	1.64	1.60	1.61	-0.62%	2,387,534
2026-09-29	1.62	1.64	1.61	1.62	-0.61%	1,727,888
2026-09-28	1.64	1.65	1.61	1.63	-0.61%	1,608,931
2026-09-25	1.65	1.66	1.62	1.64	+0.00%	1,531,488
2026-09-24	1.69	1.70	1.62	1.64	-3.53%	2,695,320
2026-09-23	1.71	1.74	1.68	1.70	-1.73%	1,783,770
2026-09-22	1.70	1.75	1.69	1.73	+2.37%	3,477,511
2026-09-21	1.67	1.69	1.64	1.69	+1.20%	1,781,177
2026-09-18	1.62	1.68	1.61	1.67	+3.09%	5,344,201
2026-09-17	1.64	1.65	1.61	1.62	+0.62%	1,710,379
2026-09-16	1.59	1.65	1.58	1.61	+2.55%	2,289,302
2026-09-15	1.57	1.59	1.54	1.57	+0.64%	1,424,446
2026-09-14	1.59	1.60	1.54	1.56	-0.64%	2,147,327
2026-09-11	1.49	1.58	1.47	1.57	+5.37%	5,180,777
2026-09-10	1.53	1.53	1.48	1.49	-3.25%	1,449,044
2026-09-09	1.58	1.59	1.53	1.54	-3.14%	1,415,817
2026-09-08	1.63	1.63	1.54	1.59	-3.05%	2,575,766
2026-09-04	1.59	1.65	1.57	1.64	+1.86%	2,350,122
2026-09-03	1.71	1.73	1.59	1.61	-4.73%	7,548,369
2026-09-02	1.55	1.72	1.54	1.69	+11.18%	7,144,421
2026-09-01	1.47	1.53	1.47	1.52	+3.40%	3,056,003
2026-08-31	1.48	1.49	1.46	1.47	-0.68%	2,361,381
2026-08-28	1.49	1.50	1.46	1.48	-1.33%	2,415,223
2026-08-27	1.49	1.53	1.49	1.50	-0.66%	2,711,720
2026-08-26	1.50	1.52	1.47	1.51	+1.34%	2,890,993
2026-08-25	1.49	1.51	1.47	1.49	+0.68%	2,243,327
2026-08-24	1.49	1.51	1.47	1.48	+0.00%	1,919,927
2026-08-21	1.47	1.52	1.46	1.48	+1.37%	2,659,811
2026-08-20	1.44	1.48	1.42	1.46	+0.00%	2,540,734
2026-08-19	1.37	1.48	1.36	1.46	+7.35%	3,365,709
2026-08-18	1.38	1.39	1.35	1.36	+0.00%	1,602,443
2026-08-17	1.35	1.38	1.32	1.36	-1.45%	3,043,973
2026-08-14	1.39	1.40	1.32	1.38	-1.43%	3,284,020
2026-08-13	1.41	1.43	1.39	1.40	+0.72%	1,618,342
2026-08-12	1.39	1.41	1.38	1.39	+0.00%	1,834,641
2026-08-11	1.39	1.41	1.37	1.39	+0.00%	1,840,782
2026-08-10	1.36	1.40	1.36	1.39	+1.46%	2,562,562
2026-08-07	1.32	1.41	1.32	1.37	+3.79%	2,699,962
2026-08-06	1.35	1.38	1.32	1.32	-2.22%	2,559,419
2026-08-05	1.31	1.36	1.29	1.35	+3.05%	2,680,546
2026-08-04	1.32	1.34	1.28	1.31	+0.00%	3,709,158
2026-08-03	1.30	1.37	1.29	1.31	-0.76%	4,621,718
2026-07-31	1.33	1.35	1.30	1.32	-1.12%	2,828,760
2026-07-30	1.36	1.38	1.31	1.33	-2.20%	3,222,996
2026-07-29	1.65	1.65	1.36	1.36	-17.27%	9,207,420
2026-07-28	1.38	1.73	1.37	1.65	+33.06%	34,590,180
2026-07-27	1.23	1.25	1.21	1.24	+1.64%	4,349,941
2026-07-24	1.19	1.23	1.18	1.22	+4.27%	2,549,127
2026-07-23	1.17	1.20	1.17	1.17	-0.85%	2,958,377
2026-07-22	1.22	1.23	1.17	1.18	-2.48%	3,591,210
2026-07-21	1.20	1.25	1.19	1.21	+0.83%	2,167,478
2026-07-20	1.20	1.23	1.19	1.20	+0.84%	2,734,417
2026-07-17	1.19	1.22	1.18	1.19	+0.00%	1,753,203
2026-07-16	1.20	1.22	1.18	1.19	-0.83%	3,723,519
2026-07-15	1.22	1.26	1.20	1.20	-1.64%	1,789,600
2026-07-14	1.22	1.24	1.19	1.22	-0.81%	3,136,962
2026-07-13	1.35	1.35	1.22	1.23	-8.89%	5,062,497
2026-07-10	1.39	1.41	1.35	1.35	-2.88%	2,060,959
2026-07-09	1.41	1.43	1.37	1.39	-1.42%	2,855,344
2026-07-08	1.48	1.49	1.41	1.41	-5.37%	2,062,860
2026-07-07	1.49	1.51	1.46	1.49	-0.67%	2,129,122
2026-07-06	1.53	1.55	1.50	1.50	-1.32%	1,956,272
2026-07-02	1.53	1.57	1.51	1.52	-0.65%	2,156,202
2026-07-01	1.51	1.54	1.49	1.53	+2.00%	2,932,777
2026-06-30	1.51	1.53	1.48	1.50	-0.66%	2,328,609
2026-06-29	1.54	1.55	1.49	1.51	-1.31%	5,806,284
2026-06-26	1.54	1.61	1.50	1.53	+1.32%	8,415,322
2026-06-25	1.50	1.53	1.49	1.51	+1.34%	1,891,047
2026-06-24	1.46	1.52	1.46	1.49	+2.05%	2,371,167
2026-06-23	1.42	1.49	1.41	1.46	+2.10%	2,843,246
2026-06-22	1.42	1.47	1.35	1.43	+0.70%	3,786,854
2026-06-18	1.43	1.46	1.41	1.42	+0.71%	5,231,780
2026-06-17	1.39	1.42	1.39	1.41	+1.44%	2,053,531
2026-06-16	1.41	1.42	1.38	1.39	-0.71%	1,972,279
2026-06-15	1.43	1.44	1.36	1.40	-1.41%	2,596,937
2026-06-12	1.45	1.48	1.42	1.42	-2.07%	1,763,710
2026-06-11	1.44	1.46	1.41	1.45	+0.69%	2,062,049
2026-06-10	1.44	1.47	1.43	1.44	+0.00%	2,216,973
2026-06-09	1.43	1.46	1.40	1.44	+0.70%	2,000,941
2026-06-08	1.45	1.47	1.42	1.43	-0.69%	1,938,168
2026-06-05	1.47	1.55	1.43	1.44	-1.37%	3,947,919
2026-06-04	1.47	1.48	1.41	1.46	+0.00%	2,625,464
2026-06-03	1.39	1.47	1.37	1.46	+4.29%	4,752,571
2026-06-02	1.38	1.43	1.37	1.40	+0.00%	3,435,644
2026-06-01	1.43	1.45	1.37	1.40	-4.11%	3,337,255
2026-05-29	1.44	1.50	1.44	1.46	+2.10%	2,890,120
2026-05-28	1.29	1.45	1.29	1.43	+10.00%	5,430,322
2026-05-27	1.29	1.31	1.27	1.30	+0.78%	2,169,444
2026-05-26	1.27	1.30	1.26	1.29	+1.57%	2,466,959
2026-05-22	1.27	1.30	1.24	1.27	-0.78%	3,157,365
2026-05-21	1.24	1.30	1.22	1.28	+4.07%	3,323,595
2026-05-20	1.14	1.24	1.14	1.23	+6.96%	2,881,276
2026-05-19	1.14	1.16	1.13	1.15	+1.77%	2,458,111
2026-05-18	1.09	1.15	1.09	1.13	+2.73%	2,581,417
2026-05-15	1.08	1.13	1.07	1.10	+0.00%	2,667,319
2026-05-14	1.10	1.11	1.08	1.10	-0.90%	2,059,135
2026-05-13	1.10	1.12	1.10	1.11	+0.91%	1,729,829
2026-05-12	1.12	1.13	1.10	1.10	-1.79%	1,922,293
2026-05-11	1.13	1.14	1.11	1.12	-1.75%	1,625,884
2026-05-08	1.12	1.15	1.11	1.14	+1.79%	1,942,294
2026-05-07	1.13	1.14	1.12	1.12	+0.00%	2,027,788
2026-05-06	1.14	1.14	1.12	1.12	-0.88%	1,711,257
2026-05-05	1.11	1.13	1.11	1.13	+1.80%	1,757,722
2026-05-04	1.09	1.13	1.09	1.11	+0.91%	2,411,289
2026-05-01	1.13	1.14	1.10	1.10	-2.22%	1,962,830
2026-04-30	1.10	1.13	1.10	1.13	+1.35%	2,634,643
2026-04-29	1.17	1.19	0.98	1.11	-8.26%	10,115,700
2026-04-28	1.20	1.22	1.20	1.21	+0.83%	1,523,378
2026-04-27	1.20	1.22	1.20	1.20	-2.44%	1,368,929
2026-04-24	1.22	1.25	1.21	1.23	+0.82%	1,818,345
2026-04-23	1.23	1.26	1.22	1.22	-0.81%	1,516,436
2026-04-22	1.22	1.26	1.22	1.23	+0.82%	1,637,892
2026-04-21	1.23	1.25	1.21	1.22	+0.00%	1,499,768
2026-04-20	1.22	1.23	1.20	1.22	-1.61%	1,399,002
2026-04-17	1.23	1.25	1.21	1.24	+2.48%	1,604,797
2026-04-16	1.17	1.22	1.16	1.21	+2.54%	4,433,901
2026-04-15	1.16	1.19	1.16	1.18	+0.85%	1,101,788
2026-04-14	1.17	1.19	1.17	1.17	+0.00%	1,593,622
2026-04-13	1.16	1.18	1.14	1.17	+0.86%	2,776,122
2026-04-10	1.17	1.17	1.14	1.16	-0.85%	1,479,788
2026-04-09	1.17	1.20	1.17	1.17	-1.68%	1,440,624
2026-04-08	1.20	1.22	1.19	1.19	+1.71%	2,916,973
2026-04-07	1.17	1.19	1.16	1.17	-0.85%	1,927,168
2026-04-06	1.13	1.20	1.13	1.18	+3.51%	2,715,952
2026-04-02	1.12	1.15	1.11	1.14	+0.88%	1,157,826
2026-04-01	1.16	1.16	1.13	1.13	-0.88%	1,615,382
2026-03-31	1.11	1.15	1.11	1.14	+3.64%	2,573,532
2026-03-30	1.13	1.13	1.09	1.10	-1.79%	2,681,529
2026-03-27	1.15	1.18	1.11	1.12	-4.27%	3,472,936
2026-03-26	1.18	1.19	1.15	1.17	-1.68%	2,617,692
2026-03-25	1.14	1.20	1.14	1.19	+5.31%	3,426,623
2026-03-24	1.14	1.16	1.12	1.13	-1.74%	3,527,500
2026-03-23	1.12	1.16	1.11	1.15	+2.68%	4,482,580
2026-03-20	1.16	1.18	1.10	1.12	-4.27%	4,522,222
2026-03-19	1.16	1.18	1.15	1.17	+0.00%	2,775,267
2026-03-18	1.19	1.21	1.17	1.17	-1.68%	2,801,183
2026-03-17	1.20	1.21	1.19	1.19	+0.00%	1,826,441
2026-03-16	1.20	1.22	1.18	1.19	+0.00%	2,357,280
2026-03-13	1.16	1.20	1.16	1.19	+2.59%	2,272,417
2026-03-12	1.14	1.18	1.14	1.16	+0.00%	2,834,211
2026-03-11	1.17	1.19	1.16	1.16	-2.52%	1,683,549
2026-03-10	1.20	1.22	1.18	1.19	-1.65%	1,727,436
2026-03-09	1.15	1.22	1.15	1.21	+2.54%	2,051,995
2026-03-06	1.16	1.19	1.15	1.18	+0.85%	2,568,005
2026-03-05	1.19	1.21	1.16	1.17	-2.50%	2,405,894
2026-03-04	1.21	1.22	1.19	1.20	+0.84%	1,430,777
2026-03-03	1.21	1.22	1.16	1.19	-4.03%	3,361,749
2026-03-02	1.19	1.25	1.18	1.24	+3.33%	2,650,771
2026-02-27	1.19	1.26	1.19	1.20	+0.00%	3,827,025
2026-02-26	1.19	1.20	1.16	1.20	+1.69%	2,144,097
2026-02-25	1.15	1.20	1.14	1.18	+2.61%	2,452,589
2026-02-24	1.15	1.16	1.13	1.15	+0.00%	2,280,606
2026-02-23	1.19	1.21	1.15	1.15	-4.17%	2,133,792
2026-02-20	1.20	1.22	1.19	1.20	-0.83%	1,308,466
2026-02-19	1.21	1.21	1.19	1.21	-0.82%	1,326,622
2026-02-18	1.21	1.23	1.20	1.22	+0.00%	1,489,442
2026-02-17	1.23	1.24	1.21	1.22	-0.81%	1,307,465
2026-02-13	1.22	1.27	1.21	1.23	+1.65%	2,144,684
2026-02-12	1.25	1.25	1.20	1.21	-3.20%	2,174,741
2026-02-11	1.24	1.25	1.22	1.25	+2.46%	1,567,436
2026-02-10	1.22	1.25	1.21	1.22	+0.00%	1,443,149
2026-02-09	1.24	1.25	1.21	1.22	-1.61%	2,096,112
2026-02-06	1.24	1.25	1.23	1.24	+0.81%	3,384,661
2026-02-05	1.25	1.26	1.23	1.23	-1.60%	4,180,381
2026-02-04	1.27	1.28	1.25	1.25	-0.79%	3,344,999
2026-02-03	1.27	1.30	1.25	1.26	-1.56%	2,058,339
2026-02-02	1.25	1.31	1.25	1.28	+1.59%	6,599,192
2026-01-30	1.25	1.27	1.24	1.26	-0.79%	4,149,839
2026-01-29	1.27	1.29	1.24	1.27	-0.78%	3,713,136
2026-01-28	1.29	1.32	1.26	1.28	-0.78%	4,527,206
2026-01-27	1.30	1.31	1.27	1.29	-0.77%	1,613,482
2026-01-26	1.31	1.33	1.28	1.30	-1.52%	6,255,650
2026-01-23	1.36	1.37	1.31	1.32	-2.94%	966,036
2026-01-22	1.39	1.43	1.36	1.36	-1.45%	3,018,661
2026-01-21	1.29	1.38	1.27	1.38	+6.98%	6,683,070
2026-01-20	1.26	1.32	1.25	1.29	+0.78%	3,705,670
2026-01-16	1.28	1.30	1.27	1.28	+0.00%	2,374,129
2026-01-15	1.30	1.31	1.27	1.28	-1.54%	1,698,756
2026-01-14	1.35	1.35	1.27	1.30	-2.99%	2,756,991
2026-01-13	1.32	1.34	1.31	1.34	+0.75%	4,237,705
2026-01-12	1.36	1.36	1.31	1.33	-2.21%	1,969,806
2026-01-09	1.37	1.37	1.34	1.36	-0.73%	2,493,234
2026-01-08	1.35	1.38	1.34	1.37	+0.74%	2,432,249
2026-01-07	1.33	1.37	1.31	1.36	+3.03%	3,140,496
2026-01-06	1.27	1.32	1.27	1.32	+3.13%	2,756,086
2026-01-05	1.27	1.29	1.24	1.28	+0.79%	5,223,337
2026-01-02	1.26	1.33	1.25	1.27	+0.79%	4,736,286
2025-12-31	1.29	1.30	1.25	1.26	-3.08%	4,949,045
2025-12-30	1.29	1.31	1.26	1.30	+0.78%	6,985,777
2025-12-29	1.28	1.34	1.26	1.29	+0.00%	5,647,557
2025-12-26	1.30	1.30	1.27	1.29	-0.77%	2,297,272
2025-12-24	1.30	1.32	1.29	1.30	-0.76%	1,870,655
2025-12-23	1.32	1.33	1.29	1.31	-1.50%	2,295,395
2025-12-22	1.30	1.37	1.29	1.33	+1.53%	3,758,257
2025-12-19	1.30	1.33	1.30	1.31	+0.00%	5,716,545
2025-12-18	1.32	1.32	1.30	1.31	+0.00%	3,227,720
2025-12-17	1.31	1.33	1.29	1.31	+0.00%	3,519,691
2025-12-16	1.36	1.38	1.30	1.31	-2.96%	6,577,573
2025-12-15	1.38	1.39	1.34	1.35	-2.17%	5,302,507
2025-12-12	1.39	1.42	1.35	1.38	-0.72%	2,784,452
2025-12-11	1.38	1.39	1.36	1.39	+1.46%	2,444,740
2025-12-10	1.36	1.39	1.33	1.37	+0.74%	2,912,937
2025-12-09	1.31	1.38	1.30	1.36	+3.03%	3,562,179
2025-12-08	1.34	1.35	1.28	1.32	-1.49%	5,113,464
2025-12-05	1.33	1.36	1.33	1.34	-0.74%	1,394,474
2025-12-04	1.36	1.37	1.33	1.35	-1.46%	1,282,082
2025-12-03	1.33	1.37	1.32	1.37	+3.01%	2,986,031
2025-12-02	1.31	1.36	1.30	1.33	+0.76%	2,730,070
2025-12-01	1.34	1.35	1.30	1.32	-2.94%	2,704,820
2025-11-28	1.35	1.36	1.33	1.36	+1.49%	1,115,660
2025-11-26	1.33	1.36	1.33	1.34	-0.74%	1,518,399
2025-11-25	1.30	1.36	1.29	1.35	+3.85%	2,716,533
2025-11-24	1.32	1.34	1.29	1.30	-1.52%	5,267,397
2025-11-21	1.30	1.34	1.29	1.32	+1.54%	3,299,681
2025-11-20	1.32	1.35	1.29	1.30	-0.76%	3,798,164
2025-11-19	1.28	1.32	1.27	1.31	+2.34%	2,520,991
2025-11-18	1.25	1.29	1.24	1.28	+0.79%	2,383,871
2025-11-17	1.27	1.29	1.25	1.27	-0.78%	3,343,605
2025-11-14	1.26	1.30	1.25	1.28	+0.00%	2,637,649
2025-11-13	1.32	1.33	1.27	1.28	-3.03%	2,235,537
2025-11-12	1.34	1.36	1.30	1.32	-0.75%	2,087,802
2025-11-11	1.34	1.35	1.22	1.33	+0.00%	3,314,243
2025-11-10	1.35	1.38	1.32	1.33	-0.75%	1,721,789
2025-11-07	1.38	1.39	1.32	1.34	-2.90%	3,038,808
2025-11-06	1.35	1.40	1.30	1.38	+2.99%	3,913,766
2025-11-05	1.38	1.40	1.34	1.34	-3.60%	2,457,385
2025-11-04	1.37	1.43	1.37	1.39	-0.71%	2,716,014
2025-11-03	1.37	1.43	1.36	1.40	+2.94%	3,269,634
2025-10-31	1.42	1.44	1.35	1.36	-6.85%	3,978,691
2025-10-30	1.40	1.50	1.40	1.46	+2.10%	2,297,938
2025-10-29	1.44	1.47	1.41	1.43	-0.69%	2,541,885
2025-10-28	1.45	1.47	1.43	1.44	-0.69%	1,234,550
2025-10-27	1.50	1.51	1.44	1.45	-3.33%	1,272,493
2025-10-24	1.53	1.54	1.49	1.50	-1.32%	1,227,507
2025-10-23	1.50	1.52	1.49	1.52	+0.66%	1,081,462
2025-10-22	1.49	1.51	1.46	1.51	+2.03%	2,255,508
2025-10-21	1.52	1.53	1.48	1.48	-3.27%	1,330,513
2025-10-20	1.54	1.55	1.52	1.53	+0.66%	1,821,347

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+16.73%）。最弱月份：10月（-12.26%）。基于2年每日数据（2025–2026）。

1月+2.02%
2月+4.87%
3月-6.60%
4月-8.65%
5月+16.73%
6月+1.40%
7月-8.74%
8月+14.09%
9月+9.95%
10月-12.26%
11月-2.86%
12月-4.55%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Opko Health Inc（OPK）最新收盘价是多少？

2026-10-16 收于 1.53，来自Closelook数据湖的每日价格记录。

OPK 的52周最高价和最低价是多少？

过去52周最高 1.77、最低 0.98（截至 2026-10-16）。

Opko Health Inc 历史上最强和最弱的月份是哪个？

历史上，OPK 最强的日历月份是5月（平均 +16.73%），最弱的是10月（平均 -12.26%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。