UK markets closed

OPKO Health, Inc. (0KCS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.2204-0.0201 (-1.62%)
At close: 06:49PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.20001.24001.20001.22041.220417,996
18 Apr 20241.25001.25001.20041.24051.24058,746
17 Apr 20241.22001.24001.21041.22041.220424,698
16 Apr 20241.25001.25001.20001.21041.210411,097
15 Apr 20241.24001.26011.21041.23041.230437,683
12 Apr 20241.26001.26001.23041.25051.250515,644
11 Apr 20241.27001.28051.21001.25051.250529,199
10 Apr 20241.31501.33051.25001.25001.250061,285
09 Apr 20241.40001.42501.38001.38051.380514,198
08 Apr 20241.36001.43001.35501.39001.390068,436
05 Apr 20241.36001.36501.33001.34051.340523,431
04 Apr 20241.33011.39501.32051.38051.380539,481
03 Apr 20241.32001.40001.32001.37051.370592,388
02 Apr 20241.28001.33951.24001.31951.3195212,232
28 Mar 20241.07001.25001.07001.20961.2096541,114
27 Mar 20241.01001.11001.00001.06961.0696147,542
26 Mar 20240.98821.01000.98821.00041.0004111,614
25 Mar 20240.95361.01000.91761.00001.0000195,216
22 Mar 20240.98000.98650.92210.98650.9865217,921
21 Mar 20240.89001.01000.89000.93880.9388181,194
20 Mar 20240.87740.92020.86760.89820.8982115,181
19 Mar 20240.86870.88090.86180.88000.880052,999
18 Mar 20240.90230.91020.86150.86510.865192,361
15 Mar 20240.89980.91500.89330.91050.910549,652
14 Mar 20240.92980.92980.88460.88710.8871154,834
13 Mar 20240.93850.93980.91080.93000.9300107,929
12 Mar 20240.94190.94670.92150.93450.934540,762
11 Mar 20240.95900.96520.94010.94880.948842,788
08 Mar 20240.96000.97000.93180.94310.943145,601
07 Mar 20240.94000.98060.93900.94480.944879,075
06 Mar 20240.95270.96620.93230.95360.953654,576
05 Mar 20240.99801.00960.95420.96430.964386,570
04 Mar 20240.98971.01000.98001.00501.005055,237
01 Mar 20241.02001.02000.98681.00041.000442,205
29 Feb 20241.08001.08001.00001.00001.000070,729
28 Feb 20241.01001.01000.95391.00961.0096178,899
27 Feb 20241.04001.05000.99111.04981.049891,923
26 Feb 20240.98561.01000.96400.99260.9926170,375
23 Feb 20240.99000.99670.95090.95430.954352,121
22 Feb 20241.01801.04000.96950.97050.9705132,728
21 Feb 20241.04001.04000.94000.98180.981889,226
20 Feb 20241.02001.05001.02001.02961.029624,917
19 Feb 2024------
16 Feb 20241.02001.04001.01001.03961.039649,623
15 Feb 20241.04501.06201.01001.01961.019655,159
14 Feb 20241.00001.03001.00001.02001.020058,402
13 Feb 20241.05001.05001.00001.01041.010418,357
12 Feb 20241.04001.05001.03001.04961.049637,653
09 Feb 20241.00001.06001.00001.04011.0401103,346
08 Feb 20241.02001.03000.99031.01041.010442,491
07 Feb 20240.99000.99000.92510.97100.971045,813
06 Feb 20240.98431.01000.97020.97180.971812,672
05 Feb 20241.00001.01000.98000.98000.980011,538
02 Feb 20241.00001.01000.96670.99000.990017,795
01 Feb 20241.03001.04000.99290.99550.995580,228
31 Jan 20241.02011.04001.01001.03961.039667,550
30 Jan 20241.02991.05001.00001.00041.0004108,665
29 Jan 20240.98991.02000.97001.01991.019939,116
26 Jan 20241.00001.00000.98400.99030.990313,211
25 Jan 20241.01001.01000.96790.97340.973438,774
24 Jan 20241.01001.05041.00031.00031.000362,431
23 Jan 20241.01001.02000.98751.00041.000432,692
22 Jan 20240.99501.02000.97221.01001.0100140,719
19 Jan 20240.99891.00000.95510.99710.997164,460
18 Jan 20241.01001.05000.95690.97140.971467,637
17 Jan 20240.95001.01000.94831.00001.000086,268
16 Jan 20240.97500.98330.93350.94710.947146,100
15 Jan 2024------
12 Jan 20240.96001.01000.95500.98000.9800135,725
11 Jan 20241.03001.03000.92790.97080.9708254,988
10 Jan 20241.04001.09000.97210.99400.9940174,861
09 Jan 20240.98741.11000.98621.05961.0596432,268
08 Jan 20240.92941.01000.91471.00091.0009280,515
05 Jan 20240.99000.99000.85160.90010.9001311,426
04 Jan 20241.46001.46000.94000.94660.9466511,409
03 Jan 20241.55001.56001.51951.51951.51956,040
02 Jan 20241.51001.56501.49001.55861.558628,680
29 Dec 20231.57001.58001.52061.52941.52945,096
28 Dec 20231.58001.60001.54941.54941.549487,252
27 Dec 20231.60501.60501.60501.60501.6050100
22 Dec 20231.60001.60001.57061.59061.59063,409
21 Dec 20231.57001.58161.54921.58001.580037,922
20 Dec 20231.60001.65061.59501.61941.619410,481
19 Dec 20231.55001.59941.55001.58941.58945,250
18 Dec 20231.55001.55001.50001.51951.51951,884,172
15 Dec 20231.62001.65001.54001.55131.55136,918
14 Dec 20231.55001.65001.54001.60501.605011,852
13 Dec 20231.46001.48001.45051.47951.47952,233
12 Dec 20231.53001.53001.46001.46951.469510,251
11 Dec 20231.60001.60941.53061.55001.55006,915
08 Dec 20231.62001.62001.57941.60061.60063,576
07 Dec 20231.61001.61501.58011.58011.580115,077
06 Dec 20231.60001.63941.60001.63061.6306806
05 Dec 20231.62001.65001.61941.61941.619412,149
04 Dec 20231.53991.57071.53001.55061.550619,491
01 Dec 20231.45001.53941.43951.51951.519512,402
30 Nov 20231.52001.53951.51001.51951.51954,657
29 Nov 20231.59501.59501.53941.53941.5394402
28 Nov 20231.57001.57001.53001.54061.540619,566
27 Nov 20231.53001.57951.51051.56061.560628,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...