OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.335
-0.026 (-1.88%)
Dec 16, 2025, 4:18 PM BST
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.07% | 8,289 |
| Nov 26, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 1,355 |
| Nov 25, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.77% | 7,595 |
| Nov 24, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.91% | 12,978 |
| Nov 21, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 1.36% | 1,410 |
| Nov 20, 2025 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | 0.08% | 8,904 |
| Nov 19, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 5,879 |
| Nov 18, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 904 |
| Nov 17, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.08% | 7,471 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.77% | 14,624 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -0.84% | 22,542 |
| Nov 12, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.09% | 12,537 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.68% | 5,439 |
| Nov 10, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -0.67% | 21,600 |
| Nov 7, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | 0.60% | 5,544 |
| Nov 6, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.78% | 745 |
| Nov 5, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.73% | 2,322 |
| Nov 4, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -0.14% | 4,907 |
| Nov 3, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | 0.44% | 19,621 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -6.34% | 20,963 |
| Oct 30, 2025 | 1.43 | 1.47 | 1.40 | 1.47 | 1.47 | 1.87% | 7,769 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -0.62% | 11,189 |
| Oct 28, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.07% | 2,127 |
| Oct 27, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.91% | 8,091 |
| Oct 24, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.07% | 2,345 |
| Oct 23, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 2.79% | 3,967 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 14,349 |
| Oct 21, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -3.81% | 4,354 |
| Oct 20, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 3.61% | 7,169 |
| Oct 17, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.06% | 16,072 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | 0.67% | 30,398 |
| Oct 15, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.60% | 4,154 |
| Oct 14, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 7,927 |
| Oct 13, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | 0.60% | 10,080 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 16,876 |
| Oct 9, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | 0.06% | 5,504 |
| Oct 8, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 15,574 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 5,721 |
| Oct 6, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.41% | 4,284 |