OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 4.830 | 4.870 | 4.820 | 4.870 | 4.870 | 1,532,757 |
| 2022-03-08 | 4.930 | 4.930 | 4.830 | 4.830 | 4.830 | 1,674,330 |
| 2022-03-07 | 4.900 | 4.970 | 4.900 | 4.930 | 4.930 | 1,278,903 |
| 2022-03-04 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 1,903,729 |
| 2022-03-03 | 4.800 | 4.850 | 4.760 | 4.800 | 4.800 | 2,048,618 |
| 2022-03-02 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 1,673,192 |
| 2022-03-01 | 4.780 | 4.850 | 4.780 | 4.850 | 4.850 | 1,699,956 |
| 2022-02-28 | 4.850 | 4.900 | 4.780 | 4.780 | 4.780 | 2,431,428 |
| 2022-02-25 | 4.850 | 4.950 | 4.850 | 4.850 | 4.850 | 3,518,983 |
| 2022-02-24 | 4.860 | 4.860 | 4.850 | 4.850 | 4.850 | 1,009,673 |
| 2022-02-23 | 4.860 | 4.860 | 4.720 | 4.860 | 4.860 | 2,253,144 |
| 2022-02-22 | 4.900 | 4.950 | 4.700 | 4.860 | 4.860 | 2,228,770 |
| 2022-02-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,133,035 |
| 2022-02-18 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 2,876,744 |
| 2022-02-17 | 4.970 | 5.000 | 4.970 | 5.000 | 5.000 | 2,106,058 |
| 2022-02-16 | 4.980 | 4.980 | 4.950 | 4.970 | 4.970 | 3,938,860 |
| 2022-02-15 | 4.920 | 4.980 | 4.920 | 4.980 | 4.980 | 1,344,715 |
| 2022-02-14 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 1,036,053 |
| 2022-02-11 | 5.000 | 5.000 | 4.910 | 5.000 | 5.000 | 3,528,280 |
| 2022-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,415,770 |
| 2022-02-09 | 5.020 | 5.050 | 5.020 | 5.050 | 5.050 | 1,868,163 |
| 2022-02-08 | 4.750 | 5.050 | 4.750 | 5.020 | 5.020 | 4,716,642 |
| 2022-02-07 | 5.160 | 5.170 | 4.750 | 4.750 | 4.750 | 6,474,084 |
| 2022-02-04 | 5.170 | 5.200 | 5.100 | 5.160 | 5.160 | 7,058,898 |
| 2022-02-03 | 4.700 | 5.170 | 4.700 | 5.170 | 5.170 | 18,361,598 |
| 2022-02-02 | 4.700 | 4.730 | 4.700 | 4.700 | 4.700 | 1,809,732 |
| 2022-02-01 | 4.730 | 4.730 | 4.300 | 4.700 | 4.700 | 6,556,795 |
| 2022-01-31 | 4.630 | 4.730 | 4.630 | 4.730 | 4.730 | 9,499,663 |
| 2022-01-28 | 4.600 | 4.650 | 4.600 | 4.630 | 4.630 | 4,660,617 |
| 2022-01-27 | 4.700 | 4.730 | 4.600 | 4.600 | 4.600 | 7,039,667 |
| 2022-01-26 | 4.750 | 4.750 | 4.660 | 4.700 | 4.700 | 3,769,177 |
| 2022-01-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,102,627 |
| 2022-01-24 | 4.770 | 4.770 | 4.730 | 4.750 | 4.750 | 1,503,004 |
| 2022-01-21 | 4.760 | 4.780 | 4.760 | 4.770 | 4.770 | 1,638,704 |
| 2022-01-20 | 4.750 | 4.800 | 4.750 | 4.760 | 4.760 | 1,523,780 |
| 2022-01-19 | 4.750 | 4.760 | 4.700 | 4.750 | 4.750 | 2,496,454 |
| 2022-01-18 | 4.750 | 4.750 | 4.730 | 4.750 | 4.750 | 2,206,706 |
| 2022-01-17 | 4.730 | 4.750 | 4.540 | 4.750 | 4.750 | 3,048,365 |
| 2022-01-14 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 2,277,421 |
| 2022-01-13 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,177,934 |
| 2022-01-12 | 4.730 | 4.730 | 4.700 | 4.730 | 4.730 | 637,027 |
| 2022-01-11 | 4.600 | 4.740 | 4.540 | 4.730 | 4.730 | 1,447,705 |
| 2022-01-10 | 4.740 | 4.740 | 4.560 | 4.600 | 4.600 | 2,848,474 |
| 2022-01-07 | 4.600 | 4.780 | 4.600 | 4.740 | 4.740 | 649,299 |
| 2022-01-06 | 4.850 | 4.850 | 4.600 | 4.600 | 4.600 | 1,573,834 |
| 2022-01-05 | 4.420 | 4.850 | 4.420 | 4.850 | 4.850 | 1,985,516 |
| 2022-01-04 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 849,115 |
| 2021-12-31 | 4.370 | 4.420 | 4.370 | 4.420 | 4.420 | 505,428 |
| 2021-12-30 | 4.500 | 4.500 | 4.370 | 4.370 | 4.370 | 972,961 |
| 2021-12-29 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 2,169,939 |
| 2021-12-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 433,629 |
| 2021-12-23 | 4.370 | 4.600 | 4.370 | 4.600 | 4.600 | 901,572 |
| 2021-12-22 | 4.550 | 4.560 | 4.370 | 4.370 | 4.370 | 2,039,158 |
| 2021-12-21 | 4.600 | 4.600 | 4.300 | 4.550 | 4.550 | 1,373,782 |
| 2021-12-20 | 4.700 | 4.700 | 4.550 | 4.600 | 4.600 | 1,287,036 |
| 2021-12-17 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 1,223,644 |
| 2021-12-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 149,054 |
| 2021-12-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 235,609 |
| 2021-12-14 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 1,493,448 |
| 2021-12-13 | 4.930 | 4.930 | 4.720 | 4.720 | 4.720 | 983,420 |
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.