OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 749,018 |
| 2021-12-09 | 4.530 | 4.930 | 4.530 | 4.930 | 4.930 | 1,129,519 |
| 2021-12-08 | 4.500 | 4.530 | 4.500 | 4.530 | 4.530 | 634,281 |
| 2021-12-07 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 2,279,609 |
| 2021-12-06 | 4.600 | 4.610 | 4.600 | 4.600 | 4.600 | 759,721 |
| 2021-12-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 413,197 |
| 2021-12-02 | 4.770 | 4.770 | 4.600 | 4.600 | 4.600 | 2,905,406 |
| 2021-12-01 | 4.800 | 4.800 | 4.770 | 4.770 | 4.770 | 1,362,361 |
| 2021-11-30 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 1,316,700 |
| 2021-11-29 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 1,410,413 |
| 2021-11-26 | 5.090 | 5.090 | 4.860 | 5.040 | 5.040 | 2,460,586 |
| 2021-11-25 | 5.100 | 5.100 | 4.850 | 5.090 | 5.090 | 3,186,489 |
| 2021-11-24 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 2,598,874 |
| 2021-11-23 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 8,824,562 |
| 2021-11-22 | 4.860 | 5.150 | 4.850 | 5.150 | 5.150 | 4,689,117 |
| 2021-11-19 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 1,265,469 |
| 2021-11-18 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 1,645,228 |
| 2021-11-17 | 4.870 | 4.950 | 4.870 | 4.900 | 4.900 | 1,488,423 |
| 2021-11-16 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1,158,455 |
| 2021-11-15 | 4.850 | 4.870 | 4.850 | 4.870 | 4.870 | 435,466 |
| 2021-11-12 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 395,576 |
| 2021-11-11 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 1,995,477 |
| 2021-11-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 627,707 |
| 2021-11-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 543,419 |
| 2021-11-08 | 4.810 | 4.950 | 4.810 | 4.850 | 4.850 | 2,084,158 |
| 2021-11-05 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 717,073 |
| 2021-11-04 | 4.980 | 4.980 | 4.750 | 4.810 | 4.810 | 1,581,710 |
| 2021-11-03 | 4.840 | 4.990 | 4.840 | 4.980 | 4.980 | 1,850,574 |
| 2021-11-02 | 4.650 | 4.990 | 4.650 | 4.840 | 4.840 | 1,823,003 |
| 2021-11-01 | 5.050 | 5.050 | 4.650 | 4.650 | 4.650 | 5,574,097 |
| 2021-10-29 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 851,497 |
| 2021-10-28 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 1,620,354 |
| 2021-10-27 | 4.950 | 5.200 | 4.950 | 5.050 | 5.050 | 2,901,451 |
| 2021-10-26 | 5.050 | 5.250 | 4.950 | 4.950 | 4.950 | 2,533,423 |
| 2021-10-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,008,513 |
| 2021-10-22 | 4.910 | 5.090 | 4.860 | 5.000 | 5.000 | 3,005,156 |
| 2021-10-21 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 1,485,944 |
| 2021-10-20 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,591,495 |
| 2021-10-18 | 5.180 | 5.180 | 4.750 | 5.100 | 5.100 | 2,373,693 |
| 2021-10-15 | 4.990 | 5.200 | 4.990 | 5.180 | 5.180 | 1,066,039 |
| 2021-10-14 | 5.150 | 5.150 | 4.950 | 4.990 | 4.990 | 4,114,460 |
← NewerPage 21 of 21 · 1,241 trading days
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.