OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.890 | 4.100 | 3.890 | 3.950 | 3.950 | 3,527,855 |
| 2023-02-22 | 3.880 | 3.910 | 3.850 | 3.890 | 3.890 | 4,058,850 |
| 2023-02-21 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 520,870 |
| 2023-02-20 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 3,151,330 |
| 2023-02-17 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 2,959,690 |
| 2023-02-16 | 3.910 | 3.950 | 3.900 | 3.900 | 3.900 | 898,664 |
| 2023-02-15 | 3.930 | 3.950 | 3.900 | 3.910 | 3.910 | 2,107,065 |
| 2023-02-14 | 3.880 | 3.930 | 3.880 | 3.930 | 3.930 | 2,676,975 |
| 2023-02-13 | 3.900 | 3.900 | 3.840 | 3.880 | 3.880 | 2,711,629 |
| 2023-02-10 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 1,241,108 |
| 2023-02-09 | 3.920 | 3.940 | 3.830 | 3.880 | 3.880 | 4,552,730 |
| 2023-02-08 | 4.000 | 4.000 | 3.900 | 3.920 | 3.920 | 1,808,969 |
| 2023-02-07 | 3.980 | 4.090 | 3.980 | 4.000 | 4.000 | 4,370,716 |
| 2023-02-06 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 1,757,811 |
| 2023-02-03 | 3.800 | 3.840 | 3.790 | 3.840 | 3.840 | 9,811,334 |
| 2023-02-02 | 3.840 | 3.840 | 3.750 | 3.800 | 3.800 | 3,362,263 |
| 2023-02-01 | 3.850 | 3.870 | 3.800 | 3.840 | 3.840 | 2,111,371 |
| 2023-01-31 | 3.850 | 3.890 | 3.820 | 3.850 | 3.850 | 3,748,679 |
| 2023-01-30 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 881,739 |
| 2023-01-27 | 3.950 | 3.950 | 3.870 | 3.880 | 3.880 | 1,678,631 |
| 2023-01-26 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 911,332 |
| 2023-01-25 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 751,120 |
| 2023-01-24 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 1,980,660 |
| 2023-01-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,063,083 |
| 2023-01-20 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 838,217 |
| 2023-01-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 692,880 |
| 2023-01-18 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 2,296,895 |
| 2023-01-17 | 4.050 | 4.050 | 3.990 | 3.990 | 3.990 | 528,573 |
| 2023-01-16 | 4.090 | 4.090 | 4.050 | 4.050 | 4.050 | 1,359,153 |
| 2023-01-13 | 4.000 | 4.100 | 3.980 | 4.090 | 4.090 | 2,046,329 |
| 2023-01-12 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 1,169,203 |
| 2023-01-11 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 2,976,500 |
| 2023-01-10 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 917,897 |
| 2023-01-09 | 3.970 | 4.100 | 3.970 | 4.000 | 4.000 | 4,884,917 |
| 2023-01-06 | 3.890 | 3.970 | 3.800 | 3.970 | 3.970 | 3,083,124 |
| 2023-01-05 | 3.880 | 3.890 | 3.850 | 3.890 | 3.890 | 1,218,481 |
| 2023-01-04 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 3,245,227 |
| 2023-01-03 | 3.920 | 3.920 | 3.800 | 3.880 | 3.880 | 3,963,805 |
| 2022-12-30 | 3.990 | 3.990 | 3.700 | 3.920 | 3.920 | 5,093,302 |
| 2022-12-29 | 3.900 | 3.990 | 3.750 | 3.990 | 3.990 | 3,979,693 |
| 2022-12-28 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 2,377,477 |
| 2022-12-23 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 1,296,695 |
| 2022-12-22 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 1,834,359 |
| 2022-12-21 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 3,485,174 |
| 2022-12-20 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 1,340,529 |
| 2022-12-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 312,092 |
| 2022-12-16 | 3.930 | 3.930 | 3.810 | 3.900 | 3.900 | 1,859,492 |
| 2022-12-15 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 1,351,610 |
| 2022-12-14 | 3.920 | 3.920 | 3.800 | 3.920 | 3.920 | 999,052 |
| 2022-12-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 853,642 |
| 2022-12-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 183,160 |
| 2022-12-09 | 3.880 | 3.920 | 3.800 | 3.920 | 3.920 | 3,507,414 |
| 2022-12-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 917,025 |
| 2022-12-07 | 3.900 | 3.900 | 3.700 | 3.880 | 3.880 | 817,443 |
| 2022-12-06 | 4.000 | 4.000 | 3.850 | 3.900 | 3.900 | 1,529,291 |
| 2022-12-05 | 3.900 | 4.000 | 3.880 | 4.000 | 4.000 | 1,440,185 |
| 2022-12-02 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 936,395 |
| 2022-12-01 | 3.950 | 3.950 | 3.850 | 3.930 | 3.930 | 1,478,416 |
| 2022-11-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 188,664 |
| 2022-11-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 293,527 |
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.