OPKO Health, Inc. - 0KCS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.38	1.39	1.39	1.39	1.36	7,777
August 15, 2025	1.36	1.36	1.36	1.36	1.35	1,002
August 14, 2025	1.34	1.34	1.34	1.35	1.32	1,612
August 13, 2025	1.32	1.34	1.34	1.37	1.32	7,837
August 12, 2025	1.3	1.34	1.34	1.34	1.29	4,176
August 11, 2025	1.26	1.3	1.3	1.32	1.26	24,364
August 08, 2025	1.3	1.25	1.25	1.33	1.23	5,579
August 07, 2025	1.27	1.23	1.23	1.27	1.23	2,603
August 06, 2025	1.25	1.28	1.28	1.28	1.25	13,947
August 05, 2025	1.24	1.25	1.25	1.25	1.2	12,203
August 04, 2025	1.19	1.25	1.25	1.25	1.19	11,550
August 01, 2025	1.23	1.16	1.16	1.23	1.13	44,701
July 31, 2025	1.38	1.31	1.31	1.38	1.3	8,023
July 30, 2025	1.34	1.36	1.36	1.36	1.34	38,656
July 29, 2025	1.35	1.36	1.36	1.36	1.34	7,915
July 28, 2025	1.39	1.36	1.36	1.39	1.35	9,467
July 25, 2025	1.38	1.38	1.38	1.39	1.36	16,644
July 24, 2025	1.44	1.41	1.41	1.45	1.4	10,776
July 23, 2025	1.39	1.41	1.41	1.43	1.38	11,795
July 22, 2025	1.4	1.36	1.36	1.4	1.35	9,115
July 21, 2025	1.36	1.42	1.42	1.42	1.35	14,664
July 18, 2025	1.38	1.36	1.36	1.39	1.36	19,032
July 17, 2025	1.36	1.41	1.41	1.41	1.35	14,647
July 16, 2025	1.35	1.35	1.35	1.35	1.33	9,845
July 15, 2025	1.35	1.33	1.33	1.36	1.33	693
July 14, 2025	1.53	1.36	1.36	1.54	1.34	6,402
July 11, 2025	1.35	1.37	1.37	1.38	1.34	82,213
July 10, 2025	1.37	1.36	1.36	1.39	1.36	1,718
July 09, 2025	1.36	1.38	1.38	1.38	1.34	29,613
July 08, 2025	1.36	1.35	1.35	1.38	1.35	1,206
July 07, 2025	1.36	1.36	1.36	1.37	1.35	9,407
July 03, 2025	1.35	1.36	1.36	1.36	1.35	5,061
July 02, 2025	1.35	1.35	1.35	1.35	1.33	6,300
July 01, 2025	1.33	1.35	1.35	1.36	1.33	11,499
June 30, 2025	1.36	1.32	1.32	1.36	1.32	19,633
June 27, 2025	1.32	1.32	1.32	1.34	1.31	24,255
June 26, 2025	1.27	1.3	1.3	1.3	1.27	8,253
June 25, 2025	1.3	1.28	1.28	1.31	1.28	2,876
June 24, 2025	1.3	1.3	1.3	1.3	1.28	2,633
June 23, 2025	1.29	1.26	1.26	1.3	1.25	22,689
June 20, 2025	1.3	1.29	1.29	1.31	1.27	5,316
June 18, 2025	1.29	1.3	1.3	1.31	1.29	6,277
June 17, 2025	1.33	1.31	1.31	1.33	1.3	5,205
June 16, 2025	1.37	1.32	1.32	1.37	1.3	11,615
June 13, 2025	1.32	1.34	1.34	1.35	1.32	1,499
June 12, 2025	1.32	1.36	1.36	1.36	1.32	11,824
June 11, 2025	1.38	1.38	1.38	1.39	1.37	6,436
June 10, 2025	1.37	1.38	1.38	1.39	1.37	20,946
June 09, 2025	1.38	1.37	1.37	1.4	1.37	7,309
June 06, 2025	1.38	1.39	1.39	1.4	1.37	2,414
June 05, 2025	1.34	1.37	1.37	1.37	1.34	2,053
June 04, 2025	1.39	1.37	1.37	1.4	1.37	2,648
June 03, 2025	1.37	1.4	1.4	1.4	1.37	9,000
June 02, 2025	1.35	1.4	1.4	1.41	1.35	28,573
May 30, 2025	1.35	1.34	1.34	1.37	1.34	957
May 29, 2025	1.32	1.33	1.33	1.34	1.31	10,214
May 28, 2025	1.3	1.32	1.32	1.32	1.3	2,572
May 27, 2025	1.28	1.31	1.31	1.31	1.28	3,430
May 23, 2025	1.31	1.26	1.26	1.31	1.25	10,970
May 22, 2025	1.29	1.29	1.29	1.3	1.29	10,347

OPKO Health, Inc. (0KCS.L) LSE