OANDO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	11.700	11.900	10.800	11.700	11.700	16,731,572
2023-11-16	11.550	12.700	11.100	11.700	11.700	55,280,997
2023-11-15	10.500	11.550	10.500	11.550	11.550	27,967,190
2023-11-14	10.350	11.200	10.350	10.500	10.500	21,250,991
2023-11-13	9.600	10.350	9.600	10.350	10.350	16,788,016
2023-11-10	9.500	9.600	9.250	9.600	9.600	5,043,455
2023-11-09	9.600	9.600	9.400	9.500	9.500	3,290,174
2023-11-08	9.650	9.650	9.000	9.600	9.600	4,766,979
2023-11-07	9.650	10.600	9.650	9.650	9.650	22,960,763
2023-11-06	8.800	9.650	8.800	9.650	9.650	15,878,211
2023-11-03	8.700	8.800	8.700	8.800	8.800	1,938,382
2023-11-02	8.600	8.700	8.500	8.700	8.700	3,614,369
2023-11-01	8.700	8.900	8.450	8.600	8.600	4,320,603
2023-10-31	9.050	9.050	8.700	8.700	8.700	3,690,311
2023-10-30	9.050	9.050	9.050	9.050	9.050	1,191,643
2023-10-27	8.950	9.100	8.950	9.050	9.050	1,919,846
2023-10-26	8.600	8.950	8.600	8.950	8.950	3,440,023
2023-10-25	9.000	9.000	8.600	8.600	8.600	4,777,552
2023-10-24	8.900	9.000	8.900	9.000	9.000	2,772,487
2023-10-23	9.050	9.150	8.900	8.900	8.900	7,812,701
2023-10-20	8.850	9.050	8.850	9.050	9.050	2,578,786
2023-10-19	9.000	9.000	8.600	8.850	8.850	3,225,944
2023-10-18	9.150	9.400	9.000	9.000	9.000	3,377,364
2023-10-17	8.350	9.150	8.350	9.150	9.150	9,404,966
2023-10-16	9.200	9.200	8.350	8.350	8.350	6,112,913
2023-10-13	9.050	9.200	8.600	9.200	9.200	4,395,163
2023-10-12	9.100	9.500	9.050	9.050	9.050	6,460,499
2023-10-11	9.900	10.000	9.100	9.100	9.100	5,118,971
2023-10-10	9.200	10.100	9.200	9.900	9.900	13,564,752
2023-10-09	9.000	9.900	8.500	9.200	9.200	27,090,403
2023-10-06	9.450	9.450	9.000	9.000	9.000	21,619,715
2023-10-05	9.450	10.350	9.450	9.950	9.950	75,146,093
2023-10-04	9.450	9.450	9.450	9.450	9.450	15,549,711
2023-10-03	7.100	8.600	7.100	8.600	8.600	26,190,355
2023-09-29	8.700	8.700	7.850	7.850	7.850	5,796,494
2023-09-28	8.700	8.700	8.700	8.700	8.700	1,398,328
2023-09-26	9.650	9.650	9.650	9.650	9.650	8,780,983
2023-09-25	10.700	10.700	10.700	10.700	10.700	11,712,977
2023-09-22	13.150	13.150	11.850	11.850	11.850	60,088,306
2023-09-21	14.600	16.000	13.150	13.150	13.150	100,687,873
2023-09-20	13.300	14.600	13.300	14.600	14.600	109,996,446
2023-09-19	12.100	13.300	12.100	13.300	13.300	12,141,769
2023-09-18	11.000	12.100	11.000	12.100	12.100	15,190,629
2023-09-15	10.350	11.000	10.350	11.000	11.000	21,932,599
2023-09-14	10.150	11.000	10.000	10.350	10.350	36,690,793
2023-09-13	9.250	10.150	8.400	10.150	10.150	143,445,074
2023-09-12	8.450	9.250	8.450	9.250	9.250	19,006,461
2023-09-11	7.700	8.450	7.700	8.450	8.450	13,272,310
2023-09-08	7.000	7.700	7.000	7.700	7.700	34,227,433
2023-09-07	7.350	7.950	6.650	7.000	7.000	91,635,279
2023-09-06	6.700	7.350	6.700	7.350	7.350	83,526,008
2023-09-05	6.100	6.700	6.100	6.700	6.700	61,258,964
2023-09-04	5.550	6.100	5.550	6.100	6.100	41,856,824
2023-09-01	5.600	5.600	5.500	5.550	5.550	1,508,600
2023-08-31	5.500	5.650	5.350	5.600	5.600	4,863,533
2023-08-30	5.550	5.600	5.300	5.500	5.500	5,835,147
2023-08-29	5.300	5.550	5.250	5.550	5.550	3,353,079
2023-08-28	5.400	5.400	5.200	5.300	5.300	4,191,146
2023-08-25	5.200	5.400	5.200	5.400	5.400	1,650,195
2023-08-24	5.400	5.400	5.200	5.200	5.200	5,818,361

← NewerPage 13 of 21 · 1,240 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.