OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 2,403,375 |
| 2022-06-03 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 329,004 |
| 2022-06-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 589,794 |
| 2022-06-01 | 5.710 | 5.750 | 5.450 | 5.700 | 5.700 | 4,542,991 |
| 2022-05-31 | 5.700 | 5.800 | 5.700 | 5.710 | 5.710 | 1,237,361 |
| 2022-05-30 | 5.670 | 5.700 | 5.600 | 5.700 | 5.700 | 2,189,122 |
| 2022-05-27 | 5.670 | 5.670 | 5.500 | 5.670 | 5.670 | 3,013,944 |
| 2022-05-26 | 5.800 | 5.850 | 5.670 | 5.670 | 5.670 | 2,247,232 |
| 2022-05-25 | 6.100 | 6.100 | 5.600 | 5.800 | 5.800 | 7,248,362 |
| 2022-05-24 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 4,912,348 |
| 2022-05-23 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 3,246,184 |
| 2022-05-20 | 6.200 | 6.290 | 6.110 | 6.200 | 6.200 | 3,594,301 |
| 2022-05-19 | 6.230 | 6.290 | 6.080 | 6.200 | 6.200 | 4,089,895 |
| 2022-05-18 | 6.150 | 6.350 | 6.080 | 6.230 | 6.230 | 2,907,947 |
| 2022-05-17 | 6.270 | 6.300 | 6.000 | 6.150 | 6.150 | 3,655,071 |
| 2022-05-16 | 6.010 | 6.270 | 6.010 | 6.270 | 6.270 | 5,940,703 |
| 2022-05-13 | 6.090 | 6.090 | 5.700 | 6.010 | 6.010 | 13,008,147 |
| 2022-05-12 | 6.100 | 6.120 | 5.970 | 6.090 | 6.090 | 14,351,902 |
| 2022-05-11 | 6.000 | 6.240 | 6.000 | 6.100 | 6.100 | 3,923,818 |
| 2022-05-10 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 13,596,862 |
| 2022-05-09 | 5.560 | 5.640 | 5.500 | 5.600 | 5.600 | 8,691,490 |
| 2022-05-06 | 5.250 | 5.640 | 5.250 | 5.560 | 5.560 | 6,735,064 |
| 2022-05-05 | 5.670 | 5.670 | 5.110 | 5.250 | 5.250 | 19,064,287 |
| 2022-05-04 | 6.300 | 6.300 | 5.670 | 5.670 | 5.670 | 6,825,053 |
| 2022-04-29 | 5.950 | 6.500 | 5.950 | 6.300 | 6.300 | 10,690,741 |
| 2022-04-28 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 10,091,825 |
| 2022-04-27 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 11,061,920 |
| 2022-04-26 | 6.440 | 7.080 | 6.250 | 6.250 | 6.250 | 15,015,888 |
| 2022-04-25 | 5.860 | 6.440 | 5.860 | 6.440 | 6.440 | 30,817,441 |
| 2022-04-22 | 5.330 | 5.860 | 5.330 | 5.860 | 5.860 | 8,180,344 |
| 2022-04-21 | 4.850 | 5.330 | 4.850 | 5.330 | 5.330 | 19,487,567 |
| 2022-04-20 | 4.840 | 4.900 | 4.840 | 4.850 | 4.850 | 933,128 |
| 2022-04-19 | 4.830 | 4.880 | 4.830 | 4.840 | 4.840 | 13,820,795 |
| 2022-04-14 | 4.830 | 4.830 | 4.800 | 4.830 | 4.830 | 2,753,391 |
| 2022-04-13 | 4.820 | 4.830 | 4.750 | 4.830 | 4.830 | 2,763,968 |
| 2022-04-12 | 4.750 | 4.820 | 4.750 | 4.820 | 4.820 | 2,496,816 |
| 2022-04-11 | 4.800 | 4.820 | 4.750 | 4.750 | 4.750 | 2,367,531 |
| 2022-04-08 | 4.720 | 4.800 | 4.720 | 4.800 | 4.800 | 3,325,485 |
| 2022-04-07 | 4.710 | 4.850 | 4.710 | 4.720 | 4.720 | 2,078,106 |
| 2022-04-06 | 4.850 | 4.850 | 4.710 | 4.710 | 4.710 | 2,417,655 |
| 2022-04-05 | 4.790 | 4.850 | 4.700 | 4.850 | 4.850 | 1,479,637 |
| 2022-04-04 | 4.700 | 4.790 | 4.600 | 4.790 | 4.790 | 1,407,928 |
| 2022-04-01 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 4,809,000 |
| 2022-03-31 | 4.820 | 4.900 | 4.820 | 4.820 | 4.820 | 1,835,253 |
| 2022-03-30 | 4.810 | 4.900 | 4.810 | 4.820 | 4.820 | 1,947,543 |
| 2022-03-29 | 5.000 | 5.000 | 4.810 | 4.810 | 4.810 | 1,202,453 |
| 2022-03-28 | 5.000 | 5.060 | 5.000 | 5.000 | 5.000 | 1,286,000 |
| 2022-03-25 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 2,044,221 |
| 2022-03-24 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 1,146,608 |
| 2022-03-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 624,637 |
| 2022-03-22 | 5.040 | 5.050 | 4.700 | 4.700 | 4.700 | 12,304,502 |
| 2022-03-21 | 5.020 | 5.100 | 5.020 | 5.040 | 5.040 | 2,470,074 |
| 2022-03-18 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 1,385,428 |
| 2022-03-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 488,046 |
| 2022-03-16 | 5.100 | 5.100 | 5.030 | 5.100 | 5.100 | 1,643,210 |
| 2022-03-15 | 5.070 | 5.100 | 5.070 | 5.100 | 5.100 | 2,066,442 |
| 2022-03-14 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 525,100 |
| 2022-03-11 | 5.300 | 5.300 | 5.000 | 5.070 | 5.070 | 4,219,603 |
| 2022-03-10 | 4.870 | 5.300 | 4.870 | 5.300 | 5.300 | 10,608,752 |
| 2022-03-09 | 4.830 | 4.870 | 4.820 | 4.870 | 4.870 | 1,532,757 |
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.