OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 10.300 | 10.300 | 10.100 | 10.100 | 10.100 | 2,665,358 |
| 2024-05-14 | 10.300 | 10.300 | 10.200 | 10.300 | 10.300 | 2,152,045 |
| 2024-05-13 | 10.150 | 10.350 | 10.100 | 10.300 | 10.300 | 3,401,331 |
| 2024-05-10 | 10.700 | 10.700 | 10.150 | 10.150 | 10.150 | 2,551,468 |
| 2024-05-09 | 10.200 | 10.700 | 10.200 | 10.700 | 10.700 | 2,123,243 |
| 2024-05-08 | 10.200 | 10.350 | 10.100 | 10.200 | 10.200 | 5,127,711 |
| 2024-05-07 | 9.950 | 10.900 | 9.950 | 10.200 | 10.200 | 8,824,408 |
| 2024-05-06 | 9.050 | 9.950 | 9.050 | 9.950 | 9.950 | 3,088,124 |
| 2024-05-03 | 9.000 | 9.100 | 9.000 | 9.050 | 9.050 | 3,128,587 |
| 2024-05-02 | 9.650 | 9.650 | 9.000 | 9.000 | 9.000 | 3,208,095 |
| 2024-04-30 | 9.200 | 9.700 | 9.200 | 9.650 | 9.650 | 3,951,486 |
| 2024-04-29 | 9.250 | 9.250 | 9.000 | 9.200 | 9.200 | 2,542,948 |
| 2024-04-26 | 9.300 | 9.300 | 9.000 | 9.250 | 9.250 | 4,230,395 |
| 2024-04-25 | 9.100 | 9.450 | 8.300 | 9.300 | 9.300 | 13,091,742 |
| 2024-04-24 | 10.100 | 10.100 | 9.100 | 9.100 | 9.100 | 21,366,528 |
| 2024-04-23 | 11.200 | 11.200 | 10.100 | 10.100 | 10.100 | 2,669,485 |
| 2024-04-22 | 11.500 | 11.500 | 11.100 | 11.200 | 11.200 | 2,170,129 |
| 2024-04-19 | 11.100 | 11.500 | 11.100 | 11.500 | 11.500 | 1,934,325 |
| 2024-04-18 | 11.900 | 12.000 | 11.100 | 11.100 | 11.100 | 7,394,914 |
| 2024-04-17 | 12.100 | 12.100 | 11.300 | 11.900 | 11.900 | 8,605,777 |
| 2024-04-16 | 13.400 | 13.400 | 12.100 | 12.100 | 12.100 | 7,046,804 |
| 2024-04-15 | 12.550 | 13.800 | 12.550 | 13.400 | 13.400 | 22,661,876 |
| 2024-04-12 | 11.450 | 12.550 | 11.450 | 12.550 | 12.550 | 15,106,224 |
| 2024-04-08 | 11.350 | 11.500 | 11.350 | 11.450 | 11.450 | 6,663,940 |
| 2024-04-05 | 11.550 | 11.700 | 11.350 | 11.350 | 11.350 | 4,590,683 |
| 2024-04-04 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 1,282,668 |
| 2024-04-03 | 12.000 | 12.000 | 11.550 | 11.550 | 11.550 | 4,168,488 |
| 2024-04-02 | 11.600 | 12.700 | 11.600 | 12.000 | 12.000 | 9,218,393 |
| 2024-03-28 | 12.000 | 12.000 | 11.250 | 11.600 | 11.600 | 3,381,520 |
| 2024-03-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 3,358,070 |
| 2024-03-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,999,894 |
| 2024-03-25 | 12.250 | 12.250 | 12.000 | 12.000 | 12.000 | 2,519,610 |
| 2024-03-22 | 11.350 | 12.250 | 11.350 | 12.250 | 12.250 | 8,269,324 |
| 2024-03-21 | 11.500 | 11.500 | 11.250 | 11.350 | 11.350 | 1,562,752 |
| 2024-03-20 | 11.700 | 11.700 | 11.250 | 11.500 | 11.500 | 2,762,084 |
| 2024-03-19 | 11.250 | 11.800 | 11.250 | 11.700 | 11.700 | 6,589,824 |
| 2024-03-18 | 11.500 | 11.500 | 11.250 | 11.250 | 11.250 | 3,870,787 |
| 2024-03-15 | 11.100 | 11.500 | 11.000 | 11.500 | 11.500 | 8,756,948 |
| 2024-03-14 | 11.200 | 11.300 | 11.050 | 11.100 | 11.100 | 8,188,844 |
| 2024-03-13 | 11.450 | 11.650 | 11.000 | 11.200 | 11.200 | 7,186,725 |
| 2024-03-12 | 11.400 | 11.450 | 11.100 | 11.450 | 11.450 | 4,687,367 |
| 2024-03-11 | 12.000 | 12.000 | 11.400 | 11.400 | 11.400 | 2,557,762 |
| 2024-03-08 | 11.400 | 12.350 | 11.400 | 12.000 | 12.000 | 6,967,991 |
| 2024-03-07 | 10.450 | 11.450 | 10.400 | 11.400 | 11.400 | 5,506,445 |
| 2024-03-06 | 10.500 | 10.650 | 10.400 | 10.450 | 10.450 | 9,888,312 |
| 2024-03-05 | 11.200 | 11.200 | 10.350 | 10.500 | 10.500 | 2,980,094 |
| 2024-03-04 | 11.400 | 11.400 | 10.450 | 11.200 | 11.200 | 4,530,328 |
| 2024-03-01 | 10.850 | 11.800 | 10.850 | 11.400 | 11.400 | 5,030,750 |
| 2024-02-29 | 9.900 | 10.850 | 9.900 | 10.850 | 10.850 | 23,139,129 |
| 2024-02-28 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 5,377,572 |
| 2024-02-27 | 11.000 | 11.300 | 11.000 | 11.000 | 11.000 | 3,049,258 |
| 2024-02-26 | 10.950 | 11.450 | 10.950 | 11.000 | 11.000 | 5,915,246 |
| 2024-02-23 | 11.300 | 11.300 | 10.950 | 10.950 | 10.950 | 3,177,491 |
| 2024-02-22 | 11.500 | 11.500 | 11.000 | 11.300 | 11.300 | 4,830,351 |
| 2024-02-21 | 12.150 | 12.150 | 11.000 | 11.500 | 11.500 | 7,418,058 |
| 2024-02-20 | 12.500 | 12.500 | 11.900 | 12.150 | 12.150 | 3,077,879 |
| 2024-02-19 | 12.300 | 12.700 | 12.200 | 12.500 | 12.500 | 1,755,723 |
| 2024-02-16 | 12.250 | 12.700 | 12.250 | 12.300 | 12.300 | 1,880,149 |
| 2024-02-15 | 12.500 | 12.500 | 12.250 | 12.250 | 12.250 | 3,021,969 |
| 2024-02-14 | 12.750 | 13.000 | 12.100 | 12.500 | 12.500 | 1,444,970 |
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.