OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 5.670 | 5.670 | 5.600 | 5.600 | 5.600 | 8,176,931 |
| 2023-05-24 | 5.750 | 5.840 | 5.550 | 5.670 | 5.670 | 3,343,178 |
| 2023-05-23 | 5.700 | 5.870 | 5.500 | 5.750 | 5.750 | 10,177,828 |
| 2023-05-22 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 9,193,082 |
| 2023-05-19 | 5.940 | 5.940 | 5.900 | 5.900 | 5.900 | 2,190,054 |
| 2023-05-18 | 6.030 | 6.030 | 5.850 | 5.940 | 5.940 | 9,752,081 |
| 2023-05-17 | 6.100 | 6.150 | 6.030 | 6.030 | 6.030 | 6,322,747 |
| 2023-05-16 | 6.100 | 6.240 | 6.100 | 6.100 | 6.100 | 13,902,345 |
| 2023-05-15 | 5.550 | 6.100 | 5.550 | 6.100 | 6.100 | 7,822,139 |
| 2023-05-12 | 5.500 | 5.550 | 5.490 | 5.550 | 5.550 | 1,180,994 |
| 2023-05-11 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 2,748,800 |
| 2023-05-10 | 5.530 | 5.540 | 5.490 | 5.540 | 5.540 | 4,886,452 |
| 2023-05-09 | 5.500 | 5.530 | 5.480 | 5.530 | 5.530 | 4,170,889 |
| 2023-05-08 | 5.600 | 5.600 | 5.490 | 5.500 | 5.500 | 11,948,113 |
| 2023-05-05 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 6,711,387 |
| 2023-05-04 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 6,129,791 |
| 2023-05-03 | 5.510 | 5.550 | 5.500 | 5.550 | 5.550 | 4,390,472 |
| 2023-05-02 | 5.560 | 5.560 | 5.510 | 5.510 | 5.510 | 4,483,587 |
| 2023-04-28 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 4,413,014 |
| 2023-04-27 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 8,949,150 |
| 2023-04-26 | 5.700 | 5.760 | 5.560 | 5.750 | 5.750 | 6,540,926 |
| 2023-04-25 | 5.550 | 5.750 | 5.500 | 5.700 | 5.700 | 7,852,109 |
| 2023-04-20 | 5.580 | 5.580 | 5.520 | 5.550 | 5.550 | 3,915,620 |
| 2023-04-19 | 5.550 | 5.580 | 5.550 | 5.580 | 5.580 | 1,147,980 |
| 2023-04-18 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 9,091,381 |
| 2023-04-17 | 5.610 | 5.690 | 5.600 | 5.600 | 5.600 | 3,515,887 |
| 2023-04-14 | 5.610 | 5.610 | 5.500 | 5.610 | 5.610 | 8,635,799 |
| 2023-04-13 | 5.630 | 5.630 | 5.600 | 5.610 | 5.610 | 3,334,660 |
| 2023-04-12 | 5.650 | 5.650 | 5.580 | 5.630 | 5.630 | 2,631,429 |
| 2023-04-11 | 5.650 | 5.670 | 5.600 | 5.650 | 5.650 | 4,796,581 |
| 2023-04-06 | 5.610 | 5.700 | 5.610 | 5.650 | 5.650 | 4,060,401 |
| 2023-04-05 | 5.560 | 5.700 | 5.500 | 5.610 | 5.610 | 9,957,466 |
| 2023-04-04 | 5.750 | 5.800 | 5.560 | 5.560 | 5.560 | 33,367,213 |
| 2023-04-03 | 5.700 | 5.800 | 5.510 | 5.750 | 5.750 | 13,047,144 |
| 2023-03-31 | 5.400 | 5.760 | 5.400 | 5.700 | 5.700 | 21,800,093 |
| 2023-03-30 | 4.910 | 5.400 | 4.910 | 5.400 | 5.400 | 10,460,856 |
| 2023-03-29 | 4.470 | 4.910 | 4.470 | 4.910 | 4.910 | 7,988,233 |
| 2023-03-28 | 4.250 | 4.480 | 4.200 | 4.470 | 4.470 | 2,001,623 |
| 2023-03-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 4,242,913 |
| 2023-03-24 | 4.200 | 4.290 | 4.100 | 4.250 | 4.250 | 4,693,956 |
| 2023-03-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,367,058 |
| 2023-03-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,250,029 |
| 2023-03-21 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 2,097,169 |
| 2023-03-20 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 1,131,071 |
| 2023-03-17 | 4.100 | 4.150 | 4.000 | 4.100 | 4.100 | 2,309,291 |
| 2023-03-16 | 4.010 | 4.220 | 4.000 | 4.100 | 4.100 | 3,963,865 |
| 2023-03-15 | 4.300 | 4.300 | 4.010 | 4.010 | 4.010 | 1,146,393 |
| 2023-03-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 666,805 |
| 2023-03-13 | 4.420 | 4.420 | 4.300 | 4.300 | 4.300 | 871,975 |
| 2023-03-10 | 4.480 | 4.480 | 4.320 | 4.420 | 4.420 | 2,170,905 |
| 2023-03-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2,188,491 |
| 2023-03-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 458,916 |
| 2023-03-07 | 4.360 | 4.500 | 4.360 | 4.480 | 4.480 | 2,927,157 |
| 2023-03-06 | 4.560 | 4.560 | 4.360 | 4.360 | 4.360 | 8,354,283 |
| 2023-03-03 | 4.990 | 4.990 | 4.500 | 4.560 | 4.560 | 8,012,765 |
| 2023-03-02 | 5.100 | 5.150 | 4.900 | 4.990 | 4.990 | 6,644,410 |
| 2023-03-01 | 4.800 | 5.250 | 4.800 | 5.100 | 5.100 | 19,977,379 |
| 2023-02-28 | 4.400 | 4.840 | 4.400 | 4.800 | 4.800 | 22,568,585 |
| 2023-02-27 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 14,287,192 |
| 2023-02-24 | 3.950 | 4.000 | 3.900 | 4.000 | 4.000 | 1,326,258 |
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.