OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.231
-0.017 (-1.35%)
Feb 12, 2026, 4:57 PM GMT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.17% | 2,606 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.48% | 6,494 |
| Feb 10, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.89% | 4,748 |
| Feb 9, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 7,301 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 2,582 |
| Feb 5, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 1,168 |
| Feb 4, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 3,846 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | 4,017 |
| Feb 2, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 4,839 |
| Jan 30, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 5,577 |
| Jan 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.54% | 1,560 |
| Jan 28, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 14,141 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -2.27% | 6,464 |
| Jan 26, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.69% | 3,696 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -6.29% | 1,960 |
| Jan 22, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 9.21% | 15,184 |
| Jan 21, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.08% | 4,413 |
| Jan 20, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -1.46% | 9,729 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.41% | 2,273 |
| Jan 15, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.08% | 1,796 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -2.95% | 4,944 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.08% | 5,412 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 3,807 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.82% | 3,995 |
| Jan 8, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.67% | 711 |
| Jan 7, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 1,664 |
| Jan 6, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.07% | 12,297 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -2.23% | 2,988 |
| Jan 2, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 1,580 |
| Dec 31, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.08% | 637 |
| Dec 30, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.87% | 2,231 |
| Dec 29, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 40,176 |
| Dec 24, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.45% | 102 |
| Dec 23, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.58% | 6,481 |
| Dec 22, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 555 |
| Dec 19, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 10,240 |
| Dec 18, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 3,498 |
| Dec 17, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.17% | 1,773 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.31 | 1.34 | 1.34 | -1.62% | 3,423 |
| Dec 15, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.58% | 645 |
| Dec 12, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | 0.59% | 4,957 |
| Dec 11, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | 0.89% | 6,268 |
| Dec 10, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 2.98% | 1,040 |
| Dec 9, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.61% | 2,427 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.72% | 24,642 |
| Dec 5, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.59% | 1,244 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 2,944 |
| Dec 3, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 1.34% | 10,622 |
| Dec 2, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 1.59% | 5,951 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 2,408 |