OPKO Health, Inc. (LON:0KCS)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 1.715
-0.045 (-2.56%)
Nov 10, 2026, 5:14 PM GMT
LON:0KCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -2.56% | 3,707 |
| Nov 9, 2026 | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | -1.68% | 17,150 |
| Nov 6, 2026 | 1.78 | 1.86 | 1.74 | 1.79 | 1.79 | 5.29% | 20,555 |
| Nov 5, 2026 | 1.68 | 1.82 | 1.68 | 1.70 | 1.70 | -4.49% | 30,909 |
| Nov 4, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.14% | 11,449 |
| Nov 3, 2026 | 1.73 | 1.80 | 1.72 | 1.76 | 1.76 | 4.14% | 23,958 |
| Nov 2, 2026 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | 2.42% | 18,731 |
| Oct 30, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 11,968 |
| Oct 29, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.11% | 9,501 |
| Oct 28, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | 0.09% | 15,775 |
| Oct 27, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.10% | 30,310 |
| Oct 26, 2026 | 1.59 | 1.67 | 1.59 | 1.66 | 1.66 | 1.84% | 31,113 |
| Oct 23, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.81% | 10,079 |
| Oct 22, 2026 | 1.60 | 1.67 | 1.59 | 1.66 | 1.66 | 1.22% | 15,027 |
| Oct 21, 2026 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | -4.65% | 6,611 |
| Oct 20, 2026 | 1.59 | 1.73 | 1.59 | 1.72 | 1.72 | 7.50% | 28,488 |
| Oct 19, 2026 | 1.53 | 1.62 | 1.52 | 1.60 | 1.60 | 0.13% | 92,789 |
| Oct 16, 2026 | 1.58 | 1.77 | 1.57 | 1.60 | 1.60 | 4.44% | 305,318 |
| Oct 15, 2026 | 1.45 | 1.86 | 1.45 | 1.53 | 1.53 | 15.04% | 1,496,095 |
| Oct 14, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -2.92% | 775 |
| Oct 13, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 1,529 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.36% | 6,639 |
| Oct 9, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 1.09% | 4,786 |
| Oct 8, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | 1,441 |
| Oct 7, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -6.71% | 9,411 |
| Oct 6, 2026 | 1.58 | 1.60 | 1.49 | 1.49 | 1.49 | -4.49% | 4,717 |
| Oct 5, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 6,491 |
| Oct 2, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | - | 5,109 |
| Oct 1, 2026 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -4.27% | 1,157 |
| Sep 30, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 5,294 |
| Sep 29, 2026 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 1,679 |
| Sep 28, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 1,547 |
| Sep 25, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | 1.23% | 1,575 |
| 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 |