OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.430
-0.010 (-0.69%)
Jun 12, 2026, 4:56 PM GMT
LON:0KCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 7.62% | 16,705 |
| Apr 29, 2026 | 1.19 | 1.19 | 0.98 | 1.05 | 1.05 | -13.93% | 119,456 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.15 | 1.22 | 1.22 | 1.09% | 8,723 |
| Apr 27, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | -1.07% | 20,183 |
| Apr 24, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 10,155 |
| Apr 23, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 22,958 |
| Apr 22, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 8,349 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 8,830 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 5,917 |
| Apr 17, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 3,783 |
| Apr 16, 2026 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 12,792 |
| Apr 15, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 31,285 |
| Apr 14, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 11,622 |
| Apr 13, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 13,074 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 12,158 |
| Apr 9, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 1,651 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 4,816 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 4.43% | 22,875 |
| Apr 2, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | -0.91% | 1,455 |
| Apr 1, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 3,204 |