OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.400
+0.005 (0.36%)
Aug 12, 2026, 4:38 PM GMT
LON:0KCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | - | -1.79% | 16 |
| Aug 11, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.09% | 5,773 |
| Aug 10, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.02% | 15,705 |
| Aug 7, 2026 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 3.78% | 45,339 |
| Aug 6, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | 1.14% | 7,651 |
| Aug 5, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 0.38% | 10,250 |
| Aug 4, 2026 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 12,761 |
| Aug 3, 2026 | 1.30 | 1.37 | 1.28 | 1.33 | 1.33 | -0.75% | 17,662 |
| Jul 31, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | -0.01% | 8,970 |
| Jul 30, 2026 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -5.63% | 45,280 |
| Jul 29, 2026 | 1.60 | 1.66 | 1.40 | 1.42 | 1.42 | -13.94% | 145,059 |
| Jul 28, 2026 | 1.39 | 1.68 | 1.31 | 1.65 | 1.65 | 35.19% | 893,076 |
| Jul 27, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.21% | 9,311 |
| Jul 24, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 3.22% | 6,939 |
| Jul 23, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 23,844 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -2.07% | 4,698 |
| Jul 21, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 1.26% | 24,852 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 1,137 |
| Jul 17, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 2,822 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 14,368 |
| Jul 15, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 1,000 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -4.30% | 7,425 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 20,767 |
| Jul 10, 2026 | 1.34 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 4,495 |
| Jul 9, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 4,882 |
| Jul 8, 2026 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -2.84% | 3,040 |
| Jul 7, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -3.49% | 24,171 |
| Jul 6, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.33% | 7,357 |
| Jul 2, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | - | 4,595 |
| Jul 1, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 8,845 |
| Jun 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 29,736 |
| Jun 29, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -2.27% | 5,992 |
| Jun 26, 2026 | 1.54 | 1.61 | 1.51 | 1.55 | 1.55 | 3.00% | 25,592 |
| Jun 25, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.33% | 5,358 |
| Jun 24, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 2.73% | 15,992 |
| Jun 23, 2026 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | 3.17% | 9,787 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.35 | 1.42 | 1.42 | -0.70% | 11,153 |
| Jun 18, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 2.73% | 2,238 |
| Jun 17, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.57% | 18,833 |
| Jun 16, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 3,761 |
| Jun 15, 2026 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 28,641 |
| Jun 12, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -0.69% | 4,961 |
| Jun 11, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.03% | 4,398 |
| Jun 10, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 3.93% | 14,369 |
| Jun 9, 2026 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | -3.11% | 4,134 |
| Jun 8, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -2.33% | 9,930 |
| Jun 5, 2026 | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | 4.55% | 40,601 |
| Jun 4, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -0.35% | 9,717 |
| Jun 3, 2026 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 2.90% | 7,744 |
| Jun 2, 2026 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | - | 18,850 |