OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 40.000 | 40.350 | 40.000 | 40.350 | 40.350 | 2,941,614 |
| 2026-01-22 | 40.850 | 40.850 | 40.000 | 40.000 | 40.000 | 4,806,630 |
| 2026-01-21 | 41.900 | 41.900 | 40.500 | 40.850 | 40.850 | 2,546,348 |
| 2026-01-20 | 40.850 | 44.500 | 40.850 | 41.900 | 41.900 | 3,326,589 |
| 2026-01-19 | 40.600 | 40.950 | 40.500 | 40.850 | 40.850 | 4,572,682 |
| 2026-01-16 | 41.500 | 41.500 | 40.600 | 40.600 | 40.600 | 2,637,171 |
| 2026-01-15 | 42.000 | 42.000 | 41.000 | 41.500 | 41.500 | 3,214,809 |
| 2026-01-14 | 42.200 | 42.200 | 42.000 | 42.000 | 42.000 | 4,268,814 |
| 2026-01-13 | 40.000 | 42.200 | 40.000 | 42.200 | 42.200 | 5,205,800 |
| 2026-01-12 | 40.100 | 40.250 | 40.000 | 40.000 | 40.000 | 4,768,171 |
| 2026-01-09 | 40.750 | 40.750 | 40.100 | 40.100 | 40.100 | 4,563,524 |
| 2026-01-08 | 40.700 | 41.000 | 40.000 | 40.750 | 40.750 | 6,711,972 |
| 2026-01-07 | 40.800 | 42.400 | 40.700 | 40.700 | 40.700 | 8,544,069 |
| 2026-01-06 | 44.200 | 47.000 | 40.650 | 40.800 | 40.800 | 10,749,590 |
| 2026-01-05 | 40.200 | 44.200 | 40.200 | 44.200 | 44.200 | 4,250,391 |
| 2026-01-02 | 40.200 | 40.200 | 40.200 | 40.200 | 40.200 | 1,341,483 |
| 2025-12-31 | 40.000 | 40.500 | 40.000 | 40.200 | 40.200 | 3,693,330 |
| 2025-12-30 | 38.050 | 40.100 | 38.050 | 40.000 | 40.000 | 5,766,666 |
| 2025-12-29 | 38.000 | 40.000 | 38.000 | 38.050 | 38.050 | 7,229,458 |
| 2025-12-24 | 37.900 | 38.150 | 37.650 | 38.000 | 38.000 | 4,638,429 |
| 2025-12-23 | 38.000 | 38.000 | 37.900 | 37.900 | 37.900 | 2,410,017 |
| 2025-12-22 | 38.000 | 38.650 | 38.000 | 38.000 | 38.000 | 4,508,170 |
| 2025-12-19 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 1,264,665 |
| 2025-12-18 | 37.700 | 38.000 | 37.700 | 38.000 | 38.000 | 1,483,095 |
| 2025-12-17 | 38.000 | 38.000 | 37.500 | 37.700 | 37.700 | 1,689,486 |
| 2025-12-16 | 38.500 | 38.500 | 37.200 | 38.000 | 38.000 | 4,205,633 |
| 2025-12-15 | 38.800 | 38.800 | 38.500 | 38.500 | 38.500 | 2,420,934 |
| 2025-12-12 | 39.350 | 39.350 | 38.800 | 38.800 | 38.800 | 2,410,885 |
| 2025-12-11 | 39.350 | 39.500 | 39.350 | 39.350 | 39.350 | 1,772,133 |
| 2025-12-10 | 39.850 | 39.900 | 39.350 | 39.350 | 39.350 | 2,299,205 |
| 2025-12-09 | 39.000 | 40.000 | 39.000 | 39.850 | 39.850 | 2,520,330 |
| 2025-12-08 | 39.000 | 39.500 | 39.000 | 39.000 | 39.000 | 3,275,804 |
| 2025-12-05 | 39.500 | 39.500 | 38.950 | 39.000 | 39.000 | 2,925,394 |
| 2025-12-04 | 39.000 | 39.500 | 39.000 | 39.500 | 39.500 | 1,808,207 |
| 2025-12-03 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 816,758 |
| 2025-12-02 | 38.900 | 39.000 | 38.900 | 39.000 | 39.000 | 701,062 |
| 2025-12-01 | 38.850 | 39.000 | 38.850 | 38.900 | 38.900 | 2,389,298 |
| 2025-11-28 | 39.950 | 39.950 | 37.950 | 38.850 | 38.850 | 1,262,843 |
| 2025-11-27 | 40.000 | 40.000 | 39.950 | 39.950 | 39.950 | 2,225,685 |
| 2025-11-26 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 3,172,295 |
| 2025-11-25 | 40.000 | 40.000 | 39.000 | 39.000 | 39.000 | 6,063,259 |
| 2025-11-24 | 40.000 | 40.000 | 39.000 | 40.000 | 40.000 | 7,635,919 |
| 2025-11-21 | 40.500 | 40.500 | 38.000 | 40.000 | 40.000 | 4,071,322 |
| 2025-11-20 | 42.900 | 42.900 | 40.500 | 40.500 | 40.500 | 2,269,620 |
| 2025-11-19 | 41.900 | 42.900 | 40.950 | 42.900 | 42.900 | 2,165,927 |
| 2025-11-18 | 42.150 | 42.150 | 40.000 | 41.900 | 41.900 | 3,110,957 |
| 2025-11-17 | 43.150 | 43.150 | 42.150 | 42.150 | 42.150 | 2,742,029 |
| 2025-11-14 | 43.550 | 43.550 | 41.050 | 43.150 | 43.150 | 2,866,542 |
| 2025-11-13 | 39.600 | 43.550 | 39.600 | 43.550 | 43.550 | 5,382,025 |
| 2025-11-12 | 36.000 | 39.600 | 36.000 | 39.600 | 39.600 | 8,741,591 |
| 2025-11-11 | 40.000 | 40.200 | 36.000 | 36.000 | 36.000 | 6,582,226 |
| 2025-11-10 | 40.000 | 40.500 | 40.000 | 40.000 | 40.000 | 5,949,164 |
| 2025-11-07 | 41.500 | 41.500 | 40.000 | 40.000 | 40.000 | 3,763,456 |
| 2025-11-06 | 42.000 | 42.000 | 41.500 | 41.500 | 41.500 | 5,244,103 |
| 2025-11-05 | 43.250 | 43.250 | 42.000 | 42.000 | 42.000 | 2,656,335 |
| 2025-11-04 | 48.050 | 48.050 | 43.250 | 43.250 | 43.250 | 4,937,250 |
| 2025-11-03 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 2,936,347 |
| 2025-10-31 | 46.800 | 51.400 | 45.800 | 48.050 | 48.050 | 32,101,027 |
| 2025-10-30 | 42.550 | 46.800 | 41.500 | 46.800 | 46.800 | 12,697,945 |
| 2025-10-29 | 42.550 | 42.550 | 42.550 | 42.550 | 42.550 | 3,465,828 |
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.