OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 3,060,506 |
| 2022-08-31 | 5.050 | 5.100 | 4.810 | 5.100 | 5.100 | 2,913,486 |
| 2022-08-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,392,138 |
| 2022-08-29 | 5.050 | 5.050 | 4.890 | 5.050 | 5.050 | 4,606,294 |
| 2022-08-26 | 5.000 | 5.050 | 4.860 | 5.050 | 5.050 | 1,930,090 |
| 2022-08-25 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 4,367,893 |
| 2022-08-24 | 4.750 | 4.800 | 4.530 | 4.800 | 4.800 | 6,427,545 |
| 2022-08-23 | 4.830 | 4.830 | 4.620 | 4.750 | 4.750 | 5,119,938 |
| 2022-08-22 | 4.850 | 4.850 | 4.630 | 4.830 | 4.830 | 3,883,043 |
| 2022-08-19 | 4.860 | 4.890 | 4.700 | 4.850 | 4.850 | 2,217,594 |
| 2022-08-18 | 4.850 | 4.860 | 4.700 | 4.860 | 4.860 | 2,637,416 |
| 2022-08-17 | 4.900 | 4.900 | 4.700 | 4.850 | 4.850 | 1,546,360 |
| 2022-08-16 | 4.900 | 4.900 | 4.610 | 4.900 | 4.900 | 980,272 |
| 2022-08-15 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 3,621,602 |
| 2022-08-12 | 4.900 | 4.900 | 4.750 | 4.900 | 4.900 | 2,505,692 |
| 2022-08-11 | 4.900 | 4.900 | 4.650 | 4.900 | 4.900 | 2,744,624 |
| 2022-08-10 | 4.900 | 4.900 | 4.810 | 4.900 | 4.900 | 1,158,622 |
| 2022-08-09 | 4.990 | 4.990 | 4.720 | 4.900 | 4.900 | 832,170 |
| 2022-08-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 690,400 |
| 2022-08-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,995,014 |
| 2022-08-04 | 5.000 | 5.000 | 4.830 | 4.990 | 4.990 | 1,514,653 |
| 2022-08-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 748,580 |
| 2022-08-02 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 1,981,108 |
| 2022-08-01 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 1,881,257 |
| 2022-07-29 | 4.950 | 5.000 | 4.520 | 5.000 | 5.000 | 5,071,583 |
| 2022-07-28 | 4.760 | 4.950 | 4.310 | 4.950 | 4.950 | 2,492,193 |
| 2022-07-27 | 4.970 | 4.970 | 4.530 | 4.760 | 4.760 | 2,446,432 |
| 2022-07-26 | 5.130 | 5.140 | 4.800 | 4.970 | 4.970 | 2,507,913 |
| 2022-07-25 | 5.140 | 5.140 | 5.130 | 5.130 | 5.130 | 2,510,931 |
| 2022-07-22 | 5.180 | 5.180 | 5.020 | 5.140 | 5.140 | 2,398,375 |
| 2022-07-21 | 5.150 | 5.190 | 5.100 | 5.180 | 5.180 | 1,403,937 |
| 2022-07-20 | 5.450 | 5.450 | 5.150 | 5.150 | 5.150 | 2,177,873 |
| 2022-07-19 | 5.190 | 5.450 | 5.150 | 5.450 | 5.450 | 4,763,513 |
| 2022-07-18 | 5.500 | 5.500 | 5.160 | 5.190 | 5.190 | 5,644,237 |
| 2022-07-15 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 1,948,346 |
| 2022-07-14 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1,883,338 |
| 2022-07-13 | 5.490 | 5.490 | 5.350 | 5.480 | 5.480 | 1,945,597 |
| 2022-07-08 | 5.450 | 5.490 | 5.270 | 5.490 | 5.490 | 4,704,507 |
| 2022-07-07 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 1,775,278 |
| 2022-07-06 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 4,079,232 |
| 2022-07-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,271,426 |
| 2022-07-04 | 5.490 | 5.550 | 5.450 | 5.500 | 5.500 | 3,298,828 |
| 2022-07-01 | 5.670 | 5.670 | 5.450 | 5.490 | 5.490 | 7,331,644 |
| 2022-06-30 | 5.700 | 5.700 | 5.430 | 5.670 | 5.670 | 12,743,377 |
| 2022-06-29 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 6,262,499 |
| 2022-06-28 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 5,994,370 |
| 2022-06-27 | 5.700 | 6.050 | 5.550 | 5.900 | 5.900 | 27,724,715 |
| 2022-06-24 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 19,322,396 |
| 2022-06-23 | 5.700 | 6.270 | 5.700 | 5.900 | 5.900 | 28,523,660 |
| 2022-06-22 | 5.780 | 5.780 | 5.210 | 5.700 | 5.700 | 34,464,387 |
| 2022-06-21 | 5.500 | 5.780 | 5.490 | 5.780 | 5.780 | 1,910,737 |
| 2022-06-20 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,919,983 |
| 2022-06-17 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 2,241,318 |
| 2022-06-16 | 5.830 | 5.830 | 5.700 | 5.700 | 5.700 | 4,193,671 |
| 2022-06-15 | 5.800 | 5.830 | 5.800 | 5.830 | 5.830 | 2,179,970 |
| 2022-06-14 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 5,617,950 |
| 2022-06-10 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 4,698,696 |
| 2022-06-09 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 2,960,664 |
| 2022-06-08 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 3,894,433 |
| 2022-06-07 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 2,398,084 |
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.