OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.205
-0.075 (-5.86%)
Jul 14, 2026, 4:04 PM GMT
LON:0KCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | -2.34% | 2 |
| 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 |
| Jun 1, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -6.76% | 27,614 |
| May 29, 2026 | 1.43 | 1.49 | 1.39 | 1.48 | 1.48 | 4.96% | 13,392 |
| May 28, 2026 | 1.30 | 1.42 | 1.27 | 1.41 | 1.41 | 10.16% | 36,459 |
| May 27, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 9,669 |
| May 26, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 5,982 |
| May 22, 2026 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | 0.40% | 15,664 |
| May 21, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 4.58% | 7,689 |
| May 20, 2026 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 6.01% | 11,493 |
| May 19, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.18% | 2,610 |
| May 18, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 14,982 |
| May 15, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 7,372 |
| May 14, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.11% | 12,418 |
| May 13, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.68% | 8,742 |
| May 12, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 4,893 |
| May 11, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | - | 11,328 |
| May 8, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 4,777 |
| May 7, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 5,594 |
| May 6, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 7,828 |
| May 5, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.94% | 15,027 |
| May 4, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.49% | 10,543 |
| May 1, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.42% | 32,603 |