OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 42.000 | 42.550 | 42.000 | 42.550 | 42.550 | 3,546,774 |
| 2025-10-27 | 42.950 | 42.950 | 42.000 | 42.000 | 42.000 | 4,343,526 |
| 2025-10-24 | 42.100 | 44.000 | 42.100 | 42.950 | 42.950 | 4,444,006 |
| 2025-10-23 | 45.000 | 45.000 | 42.100 | 42.100 | 42.100 | 4,499,259 |
| 2025-10-22 | 46.550 | 46.550 | 45.000 | 45.000 | 45.000 | 3,424,468 |
| 2025-10-21 | 45.050 | 47.000 | 45.050 | 46.550 | 46.550 | 3,239,125 |
| 2025-10-20 | 44.000 | 45.500 | 44.000 | 45.050 | 45.050 | 3,412,771 |
| 2025-10-17 | 44.650 | 44.650 | 44.000 | 44.000 | 44.000 | 2,504,719 |
| 2025-10-16 | 44.650 | 44.650 | 44.650 | 44.650 | 44.650 | 2,873,721 |
| 2025-10-15 | 44.100 | 44.650 | 43.900 | 44.650 | 44.650 | 3,804,306 |
| 2025-10-14 | 44.650 | 44.650 | 44.100 | 44.100 | 44.100 | 9,944,384 |
| 2025-10-13 | 44.650 | 44.650 | 44.500 | 44.650 | 44.650 | 2,918,116 |
| 2025-10-10 | 44.950 | 44.950 | 44.950 | 44.950 | 44.950 | 1,813,977 |
| 2025-10-09 | 44.950 | 44.950 | 44.950 | 44.950 | 44.950 | 1,721,825 |
| 2025-10-08 | 45.250 | 45.250 | 44.950 | 44.950 | 44.950 | 2,488,938 |
| 2025-10-07 | 45.700 | 45.700 | 45.100 | 45.250 | 45.250 | 3,065,244 |
| 2025-10-06 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,750,707 |
| 2025-10-03 | 46.150 | 47.500 | 46.000 | 47.000 | 47.000 | 1,888,603 |
| 2025-10-02 | 46.000 | 46.150 | 46.000 | 46.150 | 46.150 | 1,976,693 |
| 2025-09-30 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 2,076,549 |
| 2025-09-29 | 49.000 | 49.000 | 44.500 | 46.000 | 46.000 | 5,504,168 |
| 2025-09-26 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 951,619 |
| 2025-09-25 | 44.750 | 49.000 | 44.550 | 49.000 | 49.000 | 2,617,056 |
| 2025-09-24 | 45.000 | 45.000 | 44.500 | 44.750 | 44.750 | 1,703,874 |
| 2025-09-23 | 45.000 | 45.100 | 44.850 | 45.000 | 45.000 | 2,929,225 |
| 2025-09-22 | 47.750 | 47.750 | 45.000 | 45.000 | 45.000 | 2,889,808 |
| 2025-09-19 | 48.450 | 48.450 | 47.750 | 47.750 | 47.750 | 1,080,718 |
| 2025-09-18 | 48.700 | 48.700 | 48.000 | 48.450 | 48.450 | 1,773,938 |
| 2025-09-17 | 48.250 | 49.800 | 48.250 | 48.700 | 48.700 | 2,638,018 |
| 2025-09-16 | 47.500 | 48.250 | 47.500 | 48.250 | 48.250 | 1,825,634 |
| 2025-09-15 | 48.000 | 48.050 | 47.500 | 47.500 | 47.500 | 2,608,624 |
| 2025-09-12 | 48.000 | 49.600 | 48.000 | 48.000 | 48.000 | 1,762,957 |
| 2025-09-11 | 47.550 | 48.000 | 47.550 | 48.000 | 48.000 | 1,498,616 |
| 2025-09-10 | 47.250 | 49.000 | 47.050 | 47.550 | 47.550 | 7,313,077 |
| 2025-09-09 | 47.500 | 48.500 | 47.250 | 47.250 | 47.250 | 5,345,958 |
| 2025-09-08 | 47.150 | 47.550 | 47.150 | 47.500 | 47.500 | 4,403,342 |
| 2025-09-04 | 47.000 | 47.150 | 47.000 | 47.150 | 47.150 | 2,418,335 |
| 2025-09-03 | 48.500 | 48.500 | 47.000 | 47.000 | 47.000 | 2,916,004 |
| 2025-09-02 | 48.000 | 50.000 | 48.000 | 48.500 | 48.500 | 4,510,342 |
| 2025-09-01 | 51.200 | 51.500 | 48.000 | 48.000 | 48.000 | 3,197,424 |
| 2025-08-29 | 53.850 | 53.850 | 51.200 | 51.200 | 51.200 | 7,317,397 |
| 2025-08-28 | 53.950 | 54.000 | 53.050 | 53.850 | 53.850 | 5,027,714 |
| 2025-08-27 | 53.000 | 53.950 | 53.000 | 53.950 | 53.950 | 4,423,082 |
| 2025-08-26 | 50.500 | 54.300 | 50.500 | 53.000 | 53.000 | 6,612,583 |
| 2025-08-25 | 49.000 | 50.500 | 49.000 | 50.500 | 50.500 | 3,308,262 |
| 2025-08-22 | 48.650 | 49.000 | 48.650 | 49.000 | 49.000 | 2,043,422 |
| 2025-08-21 | 48.950 | 48.950 | 47.600 | 48.650 | 48.650 | 4,301,886 |
| 2025-08-20 | 47.050 | 49.300 | 47.050 | 48.950 | 48.950 | 3,947,906 |
| 2025-08-19 | 50.650 | 50.650 | 47.000 | 47.050 | 47.050 | 6,619,249 |
| 2025-08-18 | 52.150 | 53.000 | 50.000 | 50.650 | 50.650 | 4,959,135 |
| 2025-08-15 | 52.400 | 53.150 | 52.150 | 52.150 | 52.150 | 4,606,167 |
| 2025-08-14 | 53.000 | 53.000 | 52.000 | 52.400 | 52.400 | 5,033,611 |
| 2025-08-13 | 52.000 | 55.000 | 52.000 | 53.000 | 53.000 | 4,379,730 |
| 2025-08-12 | 53.000 | 53.000 | 51.500 | 52.000 | 52.000 | 4,230,254 |
| 2025-08-11 | 56.000 | 56.000 | 51.100 | 53.000 | 53.000 | 5,384,460 |
| 2025-08-08 | 54.000 | 56.000 | 54.000 | 56.000 | 56.000 | 2,430,053 |
| 2025-08-07 | 59.000 | 59.000 | 53.650 | 54.000 | 54.000 | 3,129,280 |
| 2025-08-06 | 53.900 | 59.000 | 52.000 | 59.000 | 59.000 | 5,804,237 |
| 2025-08-05 | 51.000 | 54.000 | 51.000 | 53.900 | 53.900 | 3,932,500 |
| 2025-08-04 | 53.100 | 55.000 | 48.050 | 51.000 | 51.000 | 13,503,146 |
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.