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
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
13/05/2022 79.50 80.70 78.00 79.00 55,208
12/05/2022 79.50 81.28 78.00 79.50 49,531
11/05/2022 79.50 80.00 78.00 79.50 214,285
10/05/2022 80.00 80.50 79.00 79.50 194,380
09/05/2022 85.00 85.00 78.00 80.50 189,315
06/05/2022 86.00 86.00 84.00 85.50 63,308
05/05/2022 87.00 88.00 86.02 87.00 32,575
04/05/2022 88.00 90.00 86.00 87.00 85,545
03/05/2022 89.00 89.75 87.00 88.00 444,335
29/04/2022 92.00 92.72 88.75 89.00 102,525
28/04/2022 94.10 94.10 90.00 92.00 36,991
27/04/2022 94.50 94.92 93.00 94.50 123,213
26/04/2022 94.50 94.92 93.25 94.50 141,113
25/04/2022 96.00 96.00 93.21 94.00 80,059
22/04/2022 97.00 97.25 96.00 97.00 95,045
21/04/2022 97.00 97.25 96.00 97.00 60,046
20/04/2022 97.00 97.00 96.00 97.00 165,898
19/04/2022 98.00 100.00 96.25 97.50 95,704
14/04/2022 98.00 99.00 96.40 98.00 129,178
13/04/2022 98.00 100.00 96.40 100.00 18,843
12/04/2022 98.00 98.00 96.64 98.00 18,954
11/04/2022 98.00 98.50 97.00 98.00 182,784
08/04/2022 98.50 100.90 97.13 98.00 37,019
07/04/2022 98.50 100.00 97.13 99.80 42,776
06/04/2022 97.50 100.00 96.83 98.50 55,665
05/04/2022 97.00 98.00 96.33 98.00 30,117
04/04/2022 96.50 97.98 95.80 97.00 71,937

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