OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.190
+0.020 (1.67%)
Mar 16, 2026, 3:21 PM GMT
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | - | 2.05% | 1,238 |
| Mar 13, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.34% | 11,093 |
| Mar 12, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 0.43% | 5,976 |
| Mar 11, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 2,964 |
| Mar 10, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.08% | 2,777 |
| Mar 9, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.79% | 26,170 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -0.09% | 17,503 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.42% | 17,709 |
| Mar 4, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 21,998 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -0.92% | 4,091 |
| Mar 2, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -3.22% | 35,832 |
| Feb 27, 2026 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 6.98% | 18,399 |
| Feb 26, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 10,509 |
| Feb 25, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 2,656 |
| Feb 24, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 5,596 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 3,296 |
| Feb 20, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 875 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 2,226 |
| Feb 18, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.80% | 2,105 |
| Feb 17, 2026 | 1.21 | 1.24 | 1.17 | 1.22 | 1.22 | -3.02% | 21,227 |
| Feb 13, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 11,481 |
| 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 |