OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.501
-0.009 (-0.60%)
At close: Oct 15, 2025
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 2.53% | 24,796 |
| 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 |
| Oct 3, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.90% | 8,545 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.78% | 7,549 |
| Oct 1, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.99% | 7,481 |
| Sep 30, 2025 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 1.41% | 9,298 |
| Sep 29, 2025 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 9,825 |
| Sep 26, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.76% | 4,799 |
| Sep 25, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.07% | 1,211 |
| Sep 24, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 4,543 |
| Sep 23, 2025 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 16,927 |
| Sep 22, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | -2.77% | 8,276 |
| Sep 19, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 0.75% | 12,220 |
| Sep 18, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 3.52% | 6,373 |
| Sep 17, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 3,070 |
| Sep 16, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.65% | 1,654 |
| Sep 15, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.99% | 33,966 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.47% | 3,406 |
| Sep 11, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.63% | 62,441 |
| Sep 10, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 5,415 |
| Sep 9, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 2.17% | 2,049 |
| Sep 8, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | 2.22% | 18,385 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.10% | 1,481 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.66% | 600 |
| Sep 3, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | - | 4,161 |
| Sep 2, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -2.14% | 3,159 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 6,652 |
| Aug 28, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.33% | 2,027 |
| Aug 27, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 6,249 |
| Aug 26, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -1.48% | 1,931 |
| Aug 25, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 8,375 |
| Aug 22, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.79% | 9,325 |
| Aug 21, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | - | 5,384 |
| Aug 20, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 2.89% | 2,522 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.50% | 11,279 |
| Aug 18, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 3.63% | 7,777 |
| Aug 15, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 1.20% | 1,380 |
| Aug 14, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.45% | 1,612 |
| Aug 13, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 7,837 |
| Aug 12, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 4,176 |
| Aug 11, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 3.28% | 24,364 |
| Aug 8, 2025 | 1.30 | 1.33 | 1.23 | 1.25 | 1.25 | 1.63% | 5,578 |
| Aug 7, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 2,602 |