OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 40.600 | 44.650 | 40.600 | 44.650 | 44.650 | 17,951,007 |
| 2024-08-09 | 36.950 | 40.600 | 36.950 | 40.600 | 40.600 | 52,388,487 |
| 2024-08-08 | 33.600 | 36.950 | 33.600 | 36.950 | 36.950 | 4,071,947 |
| 2024-08-07 | 30.550 | 33.600 | 30.550 | 33.600 | 33.600 | 14,619,320 |
| 2024-08-06 | 27.800 | 30.550 | 27.800 | 30.550 | 30.550 | 36,157,941 |
| 2024-08-05 | 25.300 | 27.800 | 25.300 | 27.800 | 27.800 | 20,282,425 |
| 2024-08-02 | 23.000 | 25.300 | 22.500 | 25.300 | 25.300 | 14,883,666 |
| 2024-08-01 | 25.000 | 25.000 | 22.600 | 23.000 | 23.000 | 19,035,527 |
| 2024-07-31 | 24.550 | 27.000 | 23.200 | 25.000 | 25.000 | 43,111,650 |
| 2024-07-30 | 22.350 | 24.550 | 22.350 | 24.550 | 24.550 | 10,108,727 |
| 2024-07-29 | 20.350 | 22.350 | 20.350 | 22.350 | 22.350 | 12,082,166 |
| 2024-07-26 | 18.500 | 20.350 | 18.500 | 20.350 | 20.350 | 73,009,961 |
| 2024-07-25 | 17.950 | 18.600 | 17.950 | 18.500 | 18.500 | 13,077,491 |
| 2024-07-24 | 18.000 | 18.150 | 17.850 | 17.950 | 17.950 | 6,999,299 |
| 2024-07-23 | 17.600 | 18.000 | 17.600 | 18.000 | 18.000 | 3,500,313 |
| 2024-07-22 | 18.250 | 18.650 | 17.450 | 17.600 | 17.600 | 4,567,085 |
| 2024-07-19 | 18.550 | 19.550 | 18.150 | 18.250 | 18.250 | 22,021,954 |
| 2024-07-18 | 16.900 | 18.550 | 16.900 | 18.550 | 18.550 | 20,838,718 |
| 2024-07-17 | 16.000 | 16.950 | 15.800 | 16.900 | 16.900 | 13,559,473 |
| 2024-07-16 | 16.000 | 16.000 | 15.650 | 16.000 | 16.000 | 3,416,094 |
| 2024-07-15 | 16.400 | 16.400 | 15.550 | 16.000 | 16.000 | 8,005,381 |
| 2024-07-12 | 16.500 | 16.500 | 15.950 | 16.400 | 16.400 | 4,828,715 |
| 2024-07-11 | 17.000 | 17.000 | 16.000 | 16.500 | 16.500 | 7,817,800 |
| 2024-07-10 | 17.350 | 17.500 | 17.000 | 17.000 | 17.000 | 6,912,915 |
| 2024-07-09 | 17.500 | 17.650 | 16.800 | 17.350 | 17.350 | 19,000,205 |
| 2024-07-08 | 17.000 | 17.500 | 16.300 | 17.500 | 17.500 | 9,952,616 |
| 2024-07-05 | 15.500 | 17.050 | 15.500 | 17.000 | 17.000 | 53,828,108 |
| 2024-07-04 | 14.100 | 15.500 | 14.100 | 15.500 | 15.500 | 9,620,084 |
| 2024-07-03 | 14.500 | 14.500 | 14.000 | 14.100 | 14.100 | 3,647,097 |
| 2024-07-02 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 4,255,640 |
| 2024-07-01 | 15.000 | 15.100 | 14.900 | 15.000 | 15.000 | 6,007,947 |
| 2024-06-28 | 14.350 | 15.600 | 14.350 | 15.000 | 15.000 | 58,313,487 |
| 2024-06-27 | 13.750 | 14.500 | 13.750 | 14.350 | 14.350 | 6,841,552 |
| 2024-06-26 | 12.500 | 13.750 | 12.500 | 13.750 | 13.750 | 5,327,180 |
| 2024-06-25 | 13.850 | 13.850 | 12.500 | 12.500 | 12.500 | 18,578,044 |
| 2024-06-24 | 14.950 | 14.950 | 13.850 | 13.850 | 13.850 | 13,122,174 |
| 2024-06-21 | 15.150 | 15.150 | 14.950 | 14.950 | 14.950 | 6,912,611 |
| 2024-06-20 | 15.200 | 15.300 | 15.100 | 15.150 | 15.150 | 6,585,188 |
| 2024-06-19 | 15.200 | 15.600 | 15.200 | 15.200 | 15.200 | 9,467,603 |
| 2024-06-14 | 15.000 | 15.200 | 14.850 | 15.200 | 15.200 | 8,359,633 |
| 2024-06-13 | 14.550 | 15.800 | 14.500 | 15.000 | 15.000 | 23,062,755 |
| 2024-06-11 | 14.600 | 14.800 | 14.350 | 14.550 | 14.550 | 15,092,525 |
| 2024-06-10 | 14.600 | 14.850 | 14.100 | 14.600 | 14.600 | 11,919,259 |
| 2024-06-07 | 14.050 | 15.450 | 14.050 | 14.600 | 14.600 | 33,778,459 |
| 2024-06-06 | 12.800 | 14.050 | 12.800 | 14.050 | 14.050 | 28,617,110 |
| 2024-06-05 | 14.200 | 14.500 | 12.800 | 12.800 | 12.800 | 52,519,409 |
| 2024-06-04 | 12.950 | 14.200 | 12.950 | 14.200 | 14.200 | 27,959,090 |
| 2024-06-03 | 11.800 | 12.950 | 11.800 | 12.950 | 12.950 | 12,037,019 |
| 2024-05-31 | 10.900 | 11.950 | 10.900 | 11.800 | 11.800 | 14,046,522 |
| 2024-05-30 | 10.700 | 10.900 | 10.200 | 10.900 | 10.900 | 6,654,116 |
| 2024-05-29 | 9.950 | 10.700 | 9.950 | 10.700 | 10.700 | 1,831,268 |
| 2024-05-28 | 10.000 | 10.150 | 9.950 | 9.950 | 9.950 | 2,686,997 |
| 2024-05-27 | 10.550 | 10.550 | 10.000 | 10.000 | 10.000 | 2,606,484 |
| 2024-05-24 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 1,429,077 |
| 2024-05-23 | 10.500 | 10.550 | 10.000 | 10.550 | 10.550 | 10,279,729 |
| 2024-05-22 | 10.100 | 10.500 | 10.100 | 10.500 | 10.500 | 2,967,288 |
| 2024-05-21 | 10.000 | 10.100 | 9.900 | 10.100 | 10.100 | 1,889,621 |
| 2024-05-20 | 10.400 | 10.400 | 9.950 | 10.000 | 10.000 | 3,453,360 |
| 2024-05-17 | 9.950 | 10.400 | 9.900 | 10.400 | 10.400 | 2,235,437 |
| 2024-05-16 | 10.100 | 10.100 | 9.700 | 9.950 | 9.950 | 3,904,906 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.