OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 3.950 | 3.950 | 3.850 | 3.950 | 3.950 | 1,056,054 |
| 2022-11-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,135,768 |
| 2022-11-24 | 4.000 | 4.010 | 3.950 | 3.950 | 3.950 | 1,725,265 |
| 2022-11-23 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 5,119,281 |
| 2022-11-22 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 2,535,424 |
| 2022-11-21 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 879,237 |
| 2022-11-18 | 3.600 | 3.710 | 3.600 | 3.710 | 3.710 | 1,140,244 |
| 2022-11-17 | 3.820 | 3.820 | 3.530 | 3.600 | 3.600 | 3,636,264 |
| 2022-11-16 | 3.880 | 3.880 | 3.550 | 3.820 | 3.820 | 2,196,065 |
| 2022-11-15 | 3.800 | 3.880 | 3.540 | 3.880 | 3.880 | 1,381,348 |
| 2022-11-14 | 3.900 | 3.900 | 3.530 | 3.800 | 3.800 | 2,573,091 |
| 2022-11-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,406,753 |
| 2022-11-10 | 3.900 | 3.900 | 3.530 | 3.900 | 3.900 | 10,439,456 |
| 2022-11-09 | 4.080 | 4.080 | 3.700 | 3.900 | 3.900 | 16,769,541 |
| 2022-11-08 | 3.930 | 4.080 | 3.930 | 4.080 | 4.080 | 1,703,784 |
| 2022-11-07 | 4.130 | 4.130 | 3.720 | 3.930 | 3.930 | 3,565,992 |
| 2022-11-04 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 497,575 |
| 2022-11-03 | 4.390 | 4.390 | 4.020 | 4.130 | 4.130 | 4,224,904 |
| 2022-11-02 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 1,196,547 |
| 2022-11-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 364,984 |
| 2022-10-31 | 4.400 | 4.400 | 4.180 | 4.300 | 4.300 | 2,391,161 |
| 2022-10-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 335,376 |
| 2022-10-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 172,985 |
| 2022-10-26 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,638,666 |
| 2022-10-25 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 2,401,468 |
| 2022-10-24 | 4.490 | 4.490 | 4.250 | 4.350 | 4.350 | 2,201,420 |
| 2022-10-21 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 280,709 |
| 2022-10-20 | 4.600 | 4.600 | 4.400 | 4.490 | 4.490 | 3,121,317 |
| 2022-10-19 | 4.400 | 4.600 | 4.310 | 4.600 | 4.600 | 5,034,078 |
| 2022-10-18 | 4.480 | 4.480 | 4.200 | 4.400 | 4.400 | 2,285,404 |
| 2022-10-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 546,132 |
| 2022-10-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2,012,853 |
| 2022-10-13 | 4.500 | 4.500 | 4.300 | 4.480 | 4.480 | 2,265,861 |
| 2022-10-12 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 4,362,613 |
| 2022-10-11 | 4.500 | 4.500 | 4.120 | 4.400 | 4.400 | 1,851,487 |
| 2022-10-07 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 18,448,707 |
| 2022-10-06 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 483,666 |
| 2022-10-05 | 4.700 | 4.700 | 4.500 | 4.620 | 4.620 | 6,961,184 |
| 2022-10-04 | 4.800 | 4.960 | 4.630 | 4.700 | 4.700 | 4,485,571 |
| 2022-09-30 | 4.790 | 4.850 | 4.700 | 4.800 | 4.800 | 4,503,437 |
| 2022-09-29 | 4.800 | 4.800 | 4.550 | 4.790 | 4.790 | 7,903,550 |
| 2022-09-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,118,999 |
| 2022-09-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 729,328 |
| 2022-09-26 | 4.900 | 4.900 | 4.750 | 4.800 | 4.800 | 1,324,483 |
| 2022-09-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 587,280 |
| 2022-09-22 | 4.960 | 4.960 | 4.750 | 4.900 | 4.900 | 443,056 |
| 2022-09-21 | 4.990 | 4.990 | 4.800 | 4.960 | 4.960 | 1,706,859 |
| 2022-09-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 717,313 |
| 2022-09-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 438,806 |
| 2022-09-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 480,854 |
| 2022-09-15 | 5.040 | 5.040 | 4.830 | 4.990 | 4.990 | 904,450 |
| 2022-09-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 125,889 |
| 2022-09-13 | 5.040 | 5.040 | 4.900 | 5.040 | 5.040 | 2,670,590 |
| 2022-09-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 513,999 |
| 2022-09-09 | 5.100 | 5.100 | 5.000 | 5.040 | 5.040 | 4,062,812 |
| 2022-09-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 499,875 |
| 2022-09-07 | 5.200 | 5.200 | 4.950 | 5.100 | 5.100 | 1,237,393 |
| 2022-09-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200,203 |
| 2022-09-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 645,021 |
| 2022-09-02 | 5.200 | 5.220 | 5.140 | 5.200 | 5.200 | 3,991,700 |
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.