OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 2,670,377 |
| 2023-08-22 | 5.450 | 5.500 | 5.250 | 5.300 | 5.300 | 3,741,075 |
| 2023-08-21 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 953,168 |
| 2023-08-18 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 1,355,886 |
| 2023-08-17 | 5.580 | 5.600 | 5.500 | 5.600 | 5.600 | 2,749,813 |
| 2023-08-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 533,034 |
| 2023-08-15 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 2,000,763 |
| 2023-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,134,624 |
| 2023-08-11 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,484,689 |
| 2023-08-10 | 5.600 | 5.600 | 5.580 | 5.600 | 5.600 | 3,071,065 |
| 2023-08-09 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 2,752,796 |
| 2023-08-08 | 5.350 | 5.550 | 5.350 | 5.400 | 5.400 | 1,857,368 |
| 2023-08-07 | 5.180 | 5.350 | 5.180 | 5.350 | 5.350 | 2,170,946 |
| 2023-08-04 | 5.140 | 5.250 | 5.140 | 5.180 | 5.180 | 1,305,620 |
| 2023-08-03 | 5.120 | 5.160 | 5.120 | 5.140 | 5.140 | 1,723,505 |
| 2023-08-02 | 5.120 | 5.130 | 5.120 | 5.120 | 5.120 | 3,313,045 |
| 2023-08-01 | 5.130 | 5.300 | 5.120 | 5.120 | 5.120 | 3,566,804 |
| 2023-07-31 | 5.300 | 5.300 | 5.110 | 5.130 | 5.130 | 8,799,094 |
| 2023-07-28 | 5.340 | 5.340 | 5.260 | 5.300 | 5.300 | 1,886,348 |
| 2023-07-27 | 5.200 | 5.380 | 5.200 | 5.340 | 5.340 | 1,171,381 |
| 2023-07-26 | 5.120 | 5.400 | 5.120 | 5.200 | 5.200 | 2,944,816 |
| 2023-07-25 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 6,863,594 |
| 2023-07-24 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 5,696,043 |
| 2023-07-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,133,640 |
| 2023-07-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 689,083 |
| 2023-07-19 | 5.500 | 5.590 | 5.320 | 5.500 | 5.500 | 3,105,409 |
| 2023-07-18 | 5.490 | 5.650 | 5.450 | 5.500 | 5.500 | 2,709,897 |
| 2023-07-17 | 5.020 | 5.490 | 5.020 | 5.490 | 5.490 | 2,434,663 |
| 2023-07-14 | 5.450 | 5.680 | 5.020 | 5.020 | 5.020 | 4,035,154 |
| 2023-07-13 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 2,832,882 |
| 2023-07-12 | 5.590 | 5.640 | 5.450 | 5.450 | 5.450 | 13,933,111 |
| 2023-07-11 | 5.600 | 5.600 | 5.590 | 5.590 | 5.590 | 4,216,413 |
| 2023-07-10 | 5.800 | 5.850 | 5.570 | 5.600 | 5.600 | 16,273,501 |
| 2023-07-07 | 5.700 | 5.830 | 5.700 | 5.800 | 5.800 | 5,831,704 |
| 2023-07-06 | 5.800 | 5.800 | 5.580 | 5.700 | 5.700 | 17,582,835 |
| 2023-07-05 | 5.800 | 5.800 | 5.650 | 5.800 | 5.800 | 3,499,602 |
| 2023-07-04 | 5.800 | 5.850 | 5.730 | 5.800 | 5.800 | 9,941,175 |
| 2023-07-03 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 7,821,936 |
| 2023-06-30 | 5.500 | 5.750 | 5.490 | 5.750 | 5.750 | 9,700,294 |
| 2023-06-27 | 5.500 | 5.500 | 5.470 | 5.500 | 5.500 | 3,051,696 |
| 2023-06-26 | 5.540 | 5.590 | 5.450 | 5.500 | 5.500 | 8,772,097 |
| 2023-06-23 | 5.530 | 5.580 | 5.530 | 5.540 | 5.540 | 1,938,700 |
| 2023-06-22 | 5.510 | 5.550 | 5.510 | 5.530 | 5.530 | 4,109,352 |
| 2023-06-21 | 5.510 | 5.650 | 5.510 | 5.510 | 5.510 | 4,890,237 |
| 2023-06-20 | 5.530 | 5.600 | 5.510 | 5.510 | 5.510 | 4,399,864 |
| 2023-06-19 | 5.640 | 5.640 | 5.530 | 5.530 | 5.530 | 2,880,671 |
| 2023-06-16 | 5.550 | 5.680 | 5.550 | 5.640 | 5.640 | 4,414,976 |
| 2023-06-15 | 5.680 | 5.990 | 5.510 | 5.550 | 5.550 | 10,669,286 |
| 2023-06-14 | 5.700 | 5.700 | 5.500 | 5.680 | 5.680 | 15,744,461 |
| 2023-06-13 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 9,667,455 |
| 2023-06-09 | 5.720 | 5.720 | 5.600 | 5.620 | 5.620 | 2,545,529 |
| 2023-06-08 | 5.790 | 5.790 | 5.710 | 5.720 | 5.720 | 2,581,696 |
| 2023-06-07 | 5.700 | 5.800 | 5.700 | 5.790 | 5.790 | 5,224,680 |
| 2023-06-06 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 3,591,101 |
| 2023-06-05 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 1,039,164 |
| 2023-06-02 | 5.750 | 5.900 | 5.550 | 5.900 | 5.900 | 4,649,679 |
| 2023-06-01 | 5.770 | 5.770 | 5.600 | 5.750 | 5.750 | 4,424,317 |
| 2023-05-31 | 5.900 | 6.000 | 5.610 | 5.770 | 5.770 | 10,299,645 |
| 2023-05-30 | 5.600 | 6.000 | 5.600 | 5.900 | 5.900 | 15,663,875 |
| 2023-05-26 | 5.600 | 5.670 | 5.530 | 5.600 | 5.600 | 6,203,911 |
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.