5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
+9.77%
6 MONTH PERFORMANCE
+25.16%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
-7.82%
abrdn Healthcare Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $18.98 | $19.12 (0.74%) | $19.12 | $18.87 | 213.00 K | $791.17 M |
| 02/05/2026 | $19.08 | $18.84 (-1.26%) | $19.25 | $18.82 | 153.31 K | $779.58 M |
| 02/04/2026 | $19.15 | $19.21 (0.31%) | $19.28 | $19.01 | 157.61 K | $794.89 M |
| 02/03/2026 | $19.22 | $19.01 (-1.09%) | $19.39 | $18.95 | 148.17 K | $786.62 M |
| 02/02/2026 | $19.18 | $19.29 (0.57%) | $19.35 | $19.15 | 143.71 K | $798.20 M |
| 01/30/2026 | $19.20 | $19.15 (-0.26%) | $19.24 | $18.98 | 188.34 K | $792.41 M |
| 01/29/2026 | $19.01 | $19.07 (0.32%) | $19.23 | $18.92 | 201.98 K | $789.10 M |
| 01/28/2026 | $19.17 | $18.96 (-1.1%) | $19.23 | $18.90 | 247.24 K | $784.55 M |
| 01/27/2026 | $19.50 | $19.23 (-1.38%) | $19.63 | $19.17 | 315.60 K | $795.72 M |
| 01/26/2026 | $19.88 | $19.75 (-0.65%) | $20.04 | $19.68 | 176.10 K | $817.24 M |
| 01/23/2026 | $20.06 | $19.88 (-0.9%) | $20.09 | $19.84 | 135.93 K | $822.62 M |
| 01/22/2026 | $20.13 | $20.21 (0.4%) | $20.39 | $20.06 | 278.40 K | $836.27 M |
| 01/21/2026 | $19.78 | $20.16 (1.92%) | $20.16 | $19.75 | 158.90 K | $834.20 M |
| 01/20/2026 | $19.64 | $19.66 (0.1%) | $19.73 | $19.50 | 168.53 K | $813.51 M |
| 01/16/2026 | $19.80 | $19.74 (-0.3%) | $19.96 | $19.59 | 672.92 K | $816.82 M |
| 01/15/2026 | $20.00 | $19.79 (-1.05%) | $20.00 | $19.71 | 222.33 K | $818.89 M |
| 01/14/2026 | $19.82 | $19.93 (0.55%) | $19.96 | $19.66 | 206.60 K | $824.69 M |
| 01/13/2026 | $19.80 | $19.82 (0.1%) | $19.82 | $19.57 | 205.33 K | $820.14 M |
| 01/12/2026 | $19.81 | $19.79 (-0.1%) | $19.89 | $19.67 | 267.80 K | $818.89 M |
| 01/09/2026 | $19.85 | $19.76 (-0.45%) | $19.97 | $19.63 | 168.63 K | $817.65 M |
| 01/08/2026 | $19.82 | $19.68 (-0.71%) | $19.93 | $19.52 | 213.72 K | $814.34 M |
| 01/07/2026 | $19.75 | $19.89 (0.71%) | $20.14 | $19.64 | 238.23 K | $823.03 M |
| 01/06/2026 | $19.37 | $19.68 (1.6%) | $19.78 | $19.37 | 239.90 K | $814.34 M |
| 01/05/2026 | $19.26 | $19.31 (0.26%) | $19.39 | $19.01 | 271.81 K | $799.03 M |
| 01/02/2026 | $19.34 | $19.28 (-0.31%) | $19.45 | $19.09 | 193.30 K | $797.79 M |
| 12/31/2025 | $19.18 | $19.13 (-0.26%) | $19.23 | $19.05 | 155.40 K | $791.58 M |
| 12/30/2025 | $19.27 | $19.31 (0.21%) | $19.51 | $19.27 | 211.70 K | $799.03 M |
| 12/29/2025 | $19.28 | $19.26 (-0.1%) | $19.38 | $19.26 | 132.80 K | $796.96 M |
| 12/26/2025 | $19.26 | $19.28 (0.1%) | $19.35 | $19.20 | 138.72 K | $797.79 M |
| 12/24/2025 | $19.12 | $19.23 (0.58%) | $19.30 | $19.12 | 109.60 K | $795.72 M |
| 12/23/2025 | $18.95 | $19.12 (0.9%) | $19.16 | $18.95 | 166.11 K | $791.17 M |
| 12/22/2025 | $18.82 | $18.92 (0.53%) | $18.98 | $18.82 | 141.33 K | $782.89 M |
| 12/19/2025 | $18.65 | $18.90 (1.34%) | $18.98 | $18.62 | 117.63 K | $782.07 M |
| 12/18/2025 | $18.66 | $18.72 (0.32%) | $18.84 | $18.66 | 101.90 K | $774.62 M |
| 12/17/2025 | $18.78 | $18.64 (-0.75%) | $18.85 | $18.64 | 117.62 K | $771.31 M |
| 12/16/2025 | $18.99 | $18.67 (-1.69%) | $18.99 | $18.60 | 136.70 K | $772.55 M |
| 12/15/2025 | $18.73 | $18.93 (1.07%) | $18.97 | $18.68 | 156.25 K | $783.31 M |
| 12/12/2025 | $18.69 | $18.73 (0.21%) | $18.73 | $18.61 | 143.90 K | $775.03 M |
| 12/11/2025 | $18.50 | $18.61 (0.59%) | $18.70 | $18.45 | 114.90 K | $770.07 M |
| 12/10/2025 | $18.33 | $18.54 (1.15%) | $18.56 | $18.30 | 145.60 K | $767.17 M |
| 12/09/2025 | $18.51 | $18.34 (-0.92%) | $18.70 | $18.33 | 142.05 K | $758.89 M |
| 12/08/2025 | $18.81 | $18.57 (-1.28%) | $18.90 | $18.52 | 150.44 K | $768.41 M |
| 12/05/2025 | $18.87 | $18.77 (-0.53%) | $18.94 | $18.72 | 127.20 K | $776.69 M |
| 12/04/2025 | $18.74 | $18.76 (0.11%) | $18.85 | $18.70 | 108.10 K | $776.27 M |
| 12/03/2025 | $18.77 | $18.81 (0.21%) | $18.93 | $18.77 | 86.40 K | $778.34 M |
| 12/02/2025 | $18.86 | $18.77 (-0.48%) | $19.00 | $18.70 | 117.85 K | $776.69 M |
| 12/01/2025 | $19.00 | $18.86 (-0.74%) | $19.19 | $18.86 | 179.62 K | $780.41 M |
| 11/28/2025 | $19.40 | $19.13 (-1.39%) | $19.47 | $19.08 | 135.60 K | $791.58 M |
| 11/26/2025 | $19.01 | $19.21 (1.05%) | $19.21 | $19.00 | 189.63 K | $794.89 M |
| 11/25/2025 | $18.49 | $18.96 (2.54%) | $18.99 | $18.45 | 266.44 K | $784.55 M |
| 11/24/2025 | $18.24 | $18.38 (0.77%) | $18.50 | $18.19 | 227.20 K | $760.55 M |
| 11/21/2025 | $17.80 | $18.17 (2.08%) | $18.35 | $17.80 | 170.63 K | $751.86 M |
| 11/20/2025 | $18.17 | $17.95 (-1.21%) | $18.30 | $17.90 | 156.76 K | $742.76 M |
| 11/19/2025 | $18.11 | $18.20 (0.5%) | $18.26 | $18.07 | 133.00 K | $753.10 M |
| 11/18/2025 | $18.18 | $18.15 (-0.17%) | $18.25 | $18.09 | 128.21 K | $751.03 M |
| 11/17/2025 | $18.09 | $18.15 (0.33%) | $18.41 | $18.09 | 156.00 K | $751.03 M |
| 11/14/2025 | $18.20 | $18.14 (-0.33%) | $18.28 | $18.01 | 120.25 K | $750.62 M |
| 11/13/2025 | $18.23 | $18.20 (-0.16%) | $18.43 | $18.20 | 162.24 K | $753.10 M |
| 11/12/2025 | $18.08 | $18.29 (1.16%) | $18.31 | $18.08 | 127.35 K | $756.82 M |
| 11/11/2025 | $17.59 | $17.99 (2.27%) | $17.99 | $17.59 | 133.60 K | $744.41 M |
| 11/10/2025 | $17.35 | $17.59 (1.38%) | $17.70 | $17.35 | 182.02 K | $727.86 M |
| 11/07/2025 | $17.53 | $17.40 (-0.74%) | $17.58 | $17.30 | 153.64 K | $720.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
