OPKO Health, Inc. (LON:0KCS)
London · Delayed Price · Currency is GBP · Price in USD 1.640
+0.010 (0.61%)
Sep 25, 2026, 4:55 PM GMT
LON:0KCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | - | 1.23% | 1,419 |
| Sep 24, 2026 | 1.67 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 1,395 |
| Sep 23, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 17,655 |
| Sep 22, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 4.22% | 6,209 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | 1.84% | 5,955 |
| Sep 18, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 10,120 |
| Sep 17, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 3,812 |
| Sep 16, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 3.82% | 8,509 |
| Sep 15, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 4,061 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 3,335 |
| Sep 11, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 4.01% | 1,889 |
| Sep 10, 2026 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -5.09% | 8,731 |
| Sep 9, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | 661 |
| Sep 8, 2026 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 7,430 |
| Sep 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,936 |
| Sep 4, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | -1.81% | 1,692 |
| Sep 3, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 10,581 |
| Sep 2, 2026 | 1.53 | 1.70 | 1.53 | 1.69 | 1.69 | 13.42% | 20,221 |
| Sep 1, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 3,135 |
| Aug 31, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 4,790 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -3.29% | 10,492 |
| Aug 27, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 13,184 |
| Aug 26, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 4,973 |
| Aug 25, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 2,853 |
| Aug 24, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 25,438 |
| Aug 21, 2026 | 1.44 | 1.52 | 1.44 | 1.51 | 1.51 | 4.14% | 5,455 |
| Aug 20, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 3,798 |
| Aug 19, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 61,186 |
| Aug 18, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 4,529 |
| Aug 17, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 52,235 |
| Aug 14, 2026 | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | -3.60% | 61,942 |
| Aug 13, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 4,285 |
| Aug 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.36% | 3,894 |
| 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 |