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
28/06/2022 108.00 109.65 105.65 106.50 71,504
27/06/2022 108.00 108.25 106.50 108.00 49,911
24/06/2022 108.00 109.65 106.00 108.00 80,037
23/06/2022 105.50 109.00 103.05 108.00 183,232
22/06/2022 105.00 107.95 105.00 105.50 88,406
21/06/2022 105.00 106.40 103.55 105.00 41,108
20/06/2022 106.00 106.70 103.00 105.00 66,166
17/06/2022 106.00 106.67 105.00 106.00 93,388
16/06/2022 106.50 107.45 105.50 106.00 29,658
15/06/2022 106.00 107.78 105.00 106.50 180,511
14/06/2022 106.75 106.75 105.00 106.00 109,940
13/06/2022 104.00 110.00 103.02 107.50 326,321
10/06/2022 105.90 105.90 104.00 104.00 64,636
09/06/2022 107.50 109.00 106.00 106.00 74,232
08/06/2022 111.00 111.00 106.51 107.50 37,488
07/06/2022 112.00 112.00 109.00 111.50 200,157
06/06/2022 100.00 114.89 100.00 112.50 665,898
01/06/2022 99.00 100.50 98.28 99.50 48,061
31/05/2022 100.50 100.75 98.00 99.00 267,818
30/05/2022 87.00 106.90 86.00 101.00 2,776,272
27/05/2022 78.50 80.00 77.00 78.50 217,587
26/05/2022 78.50 79.19 78.50 78.50 66,741
25/05/2022 78.50 80.00 78.00 78.50 339,217
24/05/2022 76.50 79.97 75.00 78.50 130,382
23/05/2022 76.50 77.45 75.00 76.50 75,160
20/05/2022 76.50 78.00 75.03 76.50 199,896
19/05/2022 77.00 77.00 75.00 76.50 58,919
18/05/2022 78.50 78.50 77.00 78.50 106,259
17/05/2022 78.78 78.78 78.02 78.50 93,732
16/05/2022 79.00 79.98 78.00 79.00 105,338

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

Sponsored Adverts