OANDO PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	13.250	13.650	12.750	12.750	12.750	4,672,499
2024-02-12	13.500	14.000	13.250	13.250	13.250	3,921,464
2024-02-09	12.400	13.600	12.400	13.500	13.500	11,623,058
2024-02-08	13.000	13.000	12.250	12.400	12.400	11,211,621
2024-02-07	13.200	13.600	12.500	13.600	13.600	12,631,171
2024-02-06	14.400	14.400	13.100	13.200	13.200	11,122,998
2024-02-05	14.050	15.450	13.050	14.400	14.400	43,506,559
2024-02-02	12.800	14.050	12.800	14.050	14.050	14,759,177
2024-02-01	11.650	12.800	11.650	12.800	12.800	11,622,467
2024-01-31	12.450	13.200	11.650	11.650	11.650	16,504,273
2024-01-30	13.800	15.150	12.450	12.450	12.450	34,952,143
2024-01-29	12.550	13.800	12.550	13.800	13.800	16,722,505
2024-01-26	12.300	12.550	12.300	12.550	12.550	11,264,428
2024-01-25	12.100	12.300	12.100	12.300	12.300	2,256,797
2024-01-24	12.200	12.200	12.100	12.100	12.100	3,998,653
2024-01-23	12.300	12.500	11.950	12.200	12.200	10,600,105
2024-01-22	12.300	12.750	12.300	12.300	12.300	13,425,922
2024-01-19	12.100	12.600	12.050	12.300	12.300	10,490,813
2024-01-18	12.100	12.750	12.100	12.100	12.100	13,362,056
2024-01-17	12.050	12.400	11.800	12.100	12.100	16,030,789
2024-01-16	12.500	12.600	12.050	12.050	12.050	18,046,494
2024-01-15	11.900	12.600	11.900	12.500	12.500	18,512,976
2024-01-12	11.850	12.850	11.850	11.900	11.900	9,566,299
2024-01-11	11.500	11.850	11.150	11.850	11.850	4,634,617
2024-01-10	12.750	12.750	11.500	11.500	11.500	19,523,549
2024-01-09	11.850	12.950	11.850	12.750	12.750	26,870,818
2024-01-08	11.200	12.150	11.200	11.850	11.850	4,489,967
2024-01-05	11.900	12.000	10.850	11.200	11.200	10,069,524
2024-01-04	11.900	12.950	11.800	11.900	11.900	13,274,204
2024-01-03	10.850	11.900	10.650	11.900	11.900	37,488,620
2024-01-02	10.500	10.900	10.500	10.850	10.850	5,411,121
2023-12-29	10.300	10.650	10.300	10.500	10.500	5,653,725
2023-12-28	10.600	10.600	10.150	10.300	10.300	4,001,009
2023-12-27	10.800	10.950	9.800	10.600	10.600	18,721,085
2023-12-22	10.650	10.800	10.650	10.800	10.800	2,436,218
2023-12-21	10.450	10.650	10.150	10.650	10.650	11,359,711
2023-12-20	10.750	10.750	10.450	10.450	10.450	10,593,912
2023-12-19	10.500	10.800	10.500	10.750	10.750	6,055,181
2023-12-18	10.450	10.550	10.450	10.500	10.500	4,636,878
2023-12-15	10.800	10.800	10.450	10.450	10.450	2,397,781
2023-12-14	11.000	11.000	10.800	10.800	10.800	2,729,336
2023-12-13	10.550	11.000	10.550	11.000	11.000	8,070,627
2023-12-12	10.450	10.550	10.450	10.550	10.550	2,510,757
2023-12-11	10.350	10.450	10.350	10.450	10.450	1,790,098
2023-12-08	10.300	10.350	9.900	10.350	10.350	2,891,828
2023-12-07	10.450	10.450	9.600	10.300	10.300	7,409,081
2023-12-06	11.500	11.500	10.400	10.450	10.450	17,257,296
2023-12-05	11.550	11.550	11.450	11.500	11.500	4,895,962
2023-12-04	11.800	11.850	11.500	11.550	11.550	6,906,382
2023-12-01	11.700	12.000	11.550	11.800	11.800	11,909,643
2023-11-30	11.250	11.700	11.200	11.700	11.700	7,370,798
2023-11-29	11.500	11.500	11.200	11.250	11.250	5,736,391
2023-11-28	11.700	12.450	11.500	11.500	11.500	26,585,445
2023-11-27	11.700	11.950	11.650	11.700	11.700	6,311,923
2023-11-24	12.000	12.000	11.700	11.700	11.700	4,493,761
2023-11-23	11.750	12.000	11.650	12.000	12.000	5,255,289
2023-11-22	11.650	11.850	11.300	11.750	11.750	5,929,367
2023-11-21	12.100	12.100	11.650	11.650	11.650	5,917,179
2023-11-20	11.700	12.100	11.000	12.100	12.100	14,339,986
2023-11-17	11.700	11.900	10.800	11.700	11.700	16,731,572

← NewerPage 12 of 21 · 1,239 trading daysOlder →

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.