OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.409
-0.020 (-1.41%)
At close: Sep 12, 2025
OPKO Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.32% | 13,947 |
| Aug 5, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 0.08% | 12,203 |
| Aug 4, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 7.76% | 11,550 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | -11.45% | 44,701 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 8,023 |
| Jul 30, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 38,656 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -0.07% | 7,915 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 9,467 |
| Jul 25, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -2.77% | 11,968 |
| Jul 24, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -0.77% | 10,776 |
| Jul 23, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 4.49% | 11,795 |
| Jul 22, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 9,115 |
| Jul 21, 2025 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 14,664 |
| Jul 18, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -3.20% | 19,086 |
| Jul 17, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 4.07% | 14,647 |
| Jul 16, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 9,845 |
| Jul 15, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 1,803 |
| Jul 14, 2025 | 1.53 | 1.54 | 1.34 | 1.36 | 1.36 | -0.80% | 6,402 |
| Jul 11, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 0.73% | 82,213 |
| Jul 10, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 3,830 |
| Jul 9, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 29,613 |
| Jul 8, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.66% | 1,206 |
| Jul 7, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.37% | 9,407 |
| Jul 3, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.52% | 5,061 |