OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 40.000 | 41.700 | 40.000 | 40.000 | 40.000 | 3,758,656 |
| 2026-07-21 | 39.500 | 40.000 | 39.500 | 40.000 | 40.000 | 3,573,473 |
| 2026-07-20 | 39.000 | 39.500 | 39.000 | 39.500 | 39.500 | 2,643,353 |
| 2026-07-17 | 39.000 | 39.000 | 38.800 | 39.000 | 39.000 | 4,823,920 |
| 2026-07-16 | 38.000 | 39.000 | 38.000 | 39.000 | 39.000 | 3,108,220 |
| 2026-07-15 | 38.000 | 39.000 | 38.000 | 38.000 | 38.000 | 4,772,912 |
| 2026-07-14 | 39.000 | 39.600 | 38.000 | 38.000 | 38.000 | 6,820,385 |
| 2026-07-13 | 39.900 | 40.000 | 39.000 | 39.000 | 39.000 | 4,642,818 |
| 2026-07-10 | 38.000 | 40.000 | 38.000 | 39.900 | 39.900 | 8,119,935 |
| 2026-07-09 | 40.050 | 40.050 | 38.000 | 38.000 | 38.000 | 13,859,259 |
| 2026-07-08 | 40.050 | 40.100 | 40.050 | 40.050 | 40.050 | 6,062,050 |
| 2026-07-07 | 41.450 | 41.450 | 40.000 | 40.050 | 40.050 | 3,062,710 |
| 2026-07-06 | 40.850 | 43.900 | 40.850 | 41.450 | 41.450 | 6,368,376 |
| 2026-07-03 | 37.150 | 40.850 | 37.150 | 40.850 | 40.850 | 2,850,531 |
| 2026-07-02 | 39.950 | 39.950 | 36.050 | 37.150 | 37.150 | 4,540,292 |
| 2026-07-01 | 39.950 | 39.950 | 39.950 | 39.950 | 39.950 | 1,369,567 |
| 2026-06-30 | 39.900 | 39.950 | 39.900 | 39.950 | 39.950 | 4,224,935 |
| 2026-06-29 | 40.400 | 40.550 | 39.700 | 39.900 | 39.900 | 8,293,721 |
| 2026-06-26 | 40.000 | 40.500 | 40.000 | 40.400 | 40.400 | 7,226,356 |
| 2026-06-25 | 43.700 | 43.700 | 40.000 | 40.000 | 40.000 | 3,331,211 |
| 2026-06-24 | 45.050 | 45.050 | 43.700 | 43.700 | 43.700 | 3,786,779 |
| 2026-06-23 | 46.000 | 46.000 | 45.050 | 45.050 | 45.050 | 5,652,136 |
| 2026-06-22 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1,387,741 |
| 2026-06-19 | 45.500 | 46.000 | 45.500 | 46.000 | 46.000 | 3,067,154 |
| 2026-06-18 | 47.000 | 47.100 | 44.150 | 45.500 | 45.500 | 2,370,044 |
| 2026-06-17 | 46.450 | 47.000 | 46.450 | 47.000 | 47.000 | 3,708,240 |
| 2026-06-16 | 48.000 | 49.800 | 45.000 | 46.450 | 46.450 | 7,625,693 |
| 2026-06-15 | 53.000 | 53.000 | 48.000 | 48.000 | 48.000 | 5,567,288 |
| 2026-06-11 | 51.800 | 53.000 | 51.800 | 53.000 | 53.000 | 12,461,464 |
| 2026-06-10 | 50.000 | 52.950 | 50.000 | 51.800 | 51.800 | 4,308,307 |
| 2026-06-09 | 51.800 | 53.950 | 50.000 | 50.000 | 50.000 | 12,720,691 |
| 2026-06-08 | 48.000 | 51.800 | 48.000 | 51.800 | 51.800 | 2,782,472 |
| 2026-06-05 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1,977,652 |
| 2026-06-04 | 47.700 | 48.000 | 47.700 | 48.000 | 48.000 | 1,379,633 |
| 2026-06-03 | 48.000 | 48.000 | 47.700 | 47.700 | 47.700 | 3,122,227 |
| 2026-06-02 | 48.050 | 50.000 | 48.000 | 48.000 | 48.000 | 4,707,446 |
| 2026-06-01 | 51.000 | 51.000 | 48.050 | 48.050 | 48.050 | 5,014,004 |
| 2026-05-29 | 52.950 | 52.950 | 49.500 | 51.000 | 51.000 | 6,767,961 |
| 2026-05-26 | 54.900 | 54.900 | 50.950 | 52.950 | 52.950 | 9,162,597 |
| 2026-05-25 | 52.500 | 55.000 | 52.450 | 54.900 | 54.900 | 12,902,993 |
| 2026-05-22 | 50.000 | 52.500 | 49.500 | 52.500 | 52.500 | 8,627,825 |
| 2026-05-21 | 51.050 | 52.000 | 50.000 | 50.000 | 50.000 | 8,642,491 |
| 2026-05-20 | 52.700 | 52.700 | 51.050 | 51.050 | 51.050 | 4,457,253 |
| 2026-05-19 | 51.700 | 52.700 | 51.650 | 52.700 | 52.700 | 9,910,070 |
| 2026-05-18 | 47.000 | 51.700 | 47.000 | 51.700 | 51.700 | 22,080,142 |
| 2026-05-15 | 45.700 | 47.650 | 45.700 | 47.000 | 47.000 | 8,244,315 |
| 2026-05-14 | 45.550 | 45.950 | 45.550 | 45.700 | 45.700 | 2,762,996 |
| 2026-05-13 | 46.000 | 46.000 | 45.250 | 45.550 | 45.550 | 2,557,255 |
| 2026-05-12 | 46.950 | 47.500 | 46.000 | 46.000 | 46.000 | 4,839,131 |
| 2026-05-11 | 46.500 | 47.000 | 46.000 | 46.950 | 46.950 | 5,917,535 |
| 2026-05-08 | 44.850 | 46.500 | 44.850 | 46.500 | 46.500 | 4,247,618 |
| 2026-05-07 | 44.850 | 44.850 | 44.850 | 44.850 | 44.850 | 2,372,740 |
| 2026-05-06 | 45.100 | 45.600 | 44.000 | 44.850 | 44.850 | 5,664,747 |
| 2026-05-05 | 45.000 | 46.400 | 45.000 | 45.350 | 45.350 | 7,417,904 |
| 2026-05-04 | 46.000 | 46.000 | 45.000 | 45.000 | 45.000 | 3,134,075 |
| 2026-04-30 | 47.500 | 47.500 | 45.900 | 46.000 | 46.000 | 3,964,252 |
| 2026-04-29 | 43.550 | 47.900 | 43.550 | 47.500 | 47.500 | 14,926,809 |
| 2026-04-28 | 45.000 | 45.000 | 43.000 | 43.550 | 43.550 | 11,009,307 |
| 2026-04-27 | 47.850 | 47.850 | 45.000 | 45.000 | 45.000 | 7,034,784 |
| 2026-04-24 | 45.000 | 47.950 | 44.850 | 47.850 | 47.850 | 5,059,499 |
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.