livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Oxford Metrics - (OMG) share price history


Oxford Metrics share priceOMG share price tradesOMG Fundamentals watchlistADD to watchlist
Oxford Metrics - (OMG) share price history
Date Open High Low Close Volume
02/09/2025 43.10 43.90 43.00 43.00 206,199
01/09/2025 43.40 44.00 42.90 43.00 435,596
29/08/2025 42.50 43.00 41.95 43.00 394,687
28/08/2025 42.00 42.90 41.70 42.30 293,148
27/08/2025 43.90 43.90 42.10 42.50 424,589
26/08/2025 43.90 43.90 43.50 43.50 199,661
22/08/2025 44.00 44.00 43.06 43.50 54,666
21/08/2025 44.00 44.00 43.00 43.50 31,422
20/08/2025 43.00 43.75 43.00 43.50 73,009
19/08/2025 43.90 44.74 43.30 43.90 729,609
18/08/2025 43.50 45.60 43.50 43.70 230,466
15/08/2025 43.80 44.90 43.45 44.00 744,122
14/08/2025 43.90 44.75 43.90 44.00 121,922
13/08/2025 45.60 45.60 43.90 44.75 80,754
12/08/2025 44.10 45.00 43.99 44.00 397,322
11/08/2025 45.40 45.70 44.00 44.25 206,454
08/08/2025 45.40 45.70 44.77 45.40 440,829
07/08/2025 45.40 45.40 44.78 45.35 1,015,758
06/08/2025 45.70 45.70 44.76 45.05 439,209
05/08/2025 45.50 45.70 44.50 45.70 453,963
04/08/2025 45.10 46.00 44.88 45.70 390,174
01/08/2025 46.30 46.90 45.94 46.30 455,155
31/07/2025 45.30 46.30 45.08 46.20 1,251,484
30/07/2025 45.50 45.94 45.42 45.60 287,997
29/07/2025 45.00 45.87 45.00 45.60 451,187
28/07/2025 46.00 46.94 45.00 45.00 608,826
25/07/2025 46.50 47.90 45.25 46.00 608,522
24/07/2025 48.00 48.00 46.35 48.00 198,047
23/07/2025 46.20 46.98 46.00 46.70 442,470
22/07/2025 48.00 48.00 46.43 46.70 382,380

Oxford Metrics - (OMG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z