OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 59.000 | 59.000 | 53.100 | 53.100 | 53.100 | 10,380,244 |
| 2025-07-31 | 59.300 | 59.300 | 59.000 | 59.000 | 59.000 | 6,358,791 |
| 2025-07-30 | 60.150 | 60.200 | 59.150 | 59.300 | 59.300 | 10,579,865 |
| 2025-07-29 | 61.200 | 61.200 | 60.050 | 60.150 | 60.150 | 7,939,823 |
| 2025-07-28 | 60.050 | 62.800 | 60.050 | 61.200 | 61.200 | 10,067,879 |
| 2025-07-25 | 57.400 | 62.000 | 57.400 | 60.050 | 60.050 | 14,399,572 |
| 2025-07-24 | 52.200 | 57.400 | 52.200 | 57.400 | 57.400 | 7,731,401 |
| 2025-07-23 | 51.800 | 52.200 | 51.200 | 52.200 | 52.200 | 16,211,492 |
| 2025-07-22 | 50.000 | 52.000 | 50.000 | 51.800 | 51.800 | 7,404,168 |
| 2025-07-21 | 50.500 | 52.000 | 50.000 | 50.000 | 50.000 | 9,132,035 |
| 2025-07-18 | 50.500 | 51.000 | 50.500 | 50.500 | 50.500 | 5,140,087 |
| 2025-07-17 | 52.000 | 52.000 | 50.500 | 50.500 | 50.500 | 3,256,402 |
| 2025-07-16 | 52.050 | 52.050 | 49.000 | 52.000 | 52.000 | 12,343,024 |
| 2025-07-14 | 51.700 | 52.500 | 51.500 | 52.050 | 52.050 | 8,687,308 |
| 2025-07-11 | 54.200 | 54.200 | 51.000 | 51.700 | 51.700 | 7,835,805 |
| 2025-07-10 | 54.000 | 55.000 | 54.000 | 54.200 | 54.200 | 3,915,667 |
| 2025-07-09 | 53.900 | 54.050 | 53.900 | 54.000 | 54.000 | 5,492,086 |
| 2025-07-08 | 55.100 | 55.100 | 53.900 | 53.900 | 53.900 | 6,907,234 |
| 2025-07-07 | 55.050 | 55.100 | 55.000 | 55.100 | 55.100 | 2,750,655 |
| 2025-07-04 | 56.000 | 56.000 | 52.000 | 55.050 | 55.050 | 7,238,378 |
| 2025-07-03 | 52.350 | 56.000 | 52.000 | 56.000 | 56.000 | 6,169,595 |
| 2025-07-02 | 54.950 | 54.950 | 50.000 | 52.350 | 52.350 | 7,942,922 |
| 2025-07-01 | 54.950 | 55.300 | 51.700 | 54.950 | 54.950 | 7,674,707 |
| 2025-06-30 | 56.500 | 56.700 | 53.000 | 54.950 | 54.950 | 371,073,060 |
| 2025-06-27 | 61.900 | 62.000 | 56.500 | 56.500 | 56.500 | 11,462,273 |
| 2025-06-26 | 68.750 | 68.900 | 61.900 | 61.900 | 61.900 | 10,889,761 |
| 2025-06-25 | 62.500 | 68.750 | 62.500 | 68.750 | 68.750 | 11,644,232 |
| 2025-06-24 | 63.200 | 64.050 | 62.500 | 62.500 | 62.500 | 3,069,897 |
| 2025-06-23 | 61.000 | 65.000 | 61.000 | 63.200 | 63.200 | 3,802,835 |
| 2025-06-20 | 61.900 | 61.900 | 61.000 | 61.000 | 61.000 | 1,980,213 |
| 2025-06-19 | 61.000 | 62.000 | 61.000 | 61.900 | 61.900 | 1,985,826 |
| 2025-06-18 | 58.250 | 62.000 | 58.250 | 61.000 | 61.000 | 3,923,794 |
| 2025-06-17 | 64.700 | 64.700 | 58.250 | 58.250 | 58.250 | 5,468,954 |
| 2025-06-16 | 69.000 | 71.000 | 63.000 | 64.700 | 64.700 | 14,485,693 |
| 2025-06-13 | 63.100 | 69.000 | 63.100 | 69.000 | 69.000 | 15,216,732 |
| 2025-06-11 | 59.350 | 63.100 | 59.350 | 63.100 | 63.100 | 9,905,790 |
| 2025-06-10 | 56.850 | 60.000 | 56.850 | 59.350 | 59.350 | 10,730,467 |
| 2025-06-05 | 51.700 | 56.850 | 51.700 | 56.850 | 56.850 | 21,208,185 |
| 2025-06-04 | 47.000 | 51.700 | 47.000 | 51.700 | 51.700 | 3,769,908 |
| 2025-06-03 | 46.400 | 47.000 | 46.400 | 47.000 | 47.000 | 2,007,178 |
| 2025-06-02 | 45.200 | 46.400 | 45.050 | 46.400 | 46.400 | 2,914,395 |
| 2025-05-30 | 48.000 | 48.000 | 45.200 | 45.200 | 45.200 | 4,805,619 |
| 2025-05-29 | 49.000 | 49.200 | 48.000 | 48.000 | 48.000 | 2,566,316 |
| 2025-05-28 | 47.700 | 49.000 | 47.700 | 49.000 | 49.000 | 1,919,325 |
| 2025-05-27 | 48.600 | 48.600 | 47.700 | 47.700 | 47.700 | 3,972,483 |
| 2025-05-26 | 48.500 | 50.000 | 48.500 | 48.600 | 48.600 | 3,481,631 |
| 2025-05-23 | 50.000 | 50.000 | 48.500 | 48.500 | 48.500 | 2,259,323 |
| 2025-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,755,059 |
| 2025-05-21 | 52.500 | 52.500 | 50.000 | 50.000 | 50.000 | 2,450,403 |
| 2025-05-20 | 53.000 | 53.000 | 52.500 | 52.500 | 52.500 | 4,231,520 |
| 2025-05-19 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 3,430,295 |
| 2025-05-16 | 52.500 | 52.600 | 52.000 | 52.000 | 52.000 | 2,708,049 |
| 2025-05-15 | 53.500 | 53.500 | 51.750 | 52.500 | 52.500 | 5,472,604 |
| 2025-05-14 | 49.500 | 54.450 | 49.500 | 53.500 | 53.500 | 9,776,810 |
| 2025-05-13 | 45.000 | 49.500 | 45.000 | 49.500 | 49.500 | 6,344,464 |
| 2025-05-12 | 43.100 | 45.000 | 43.100 | 45.000 | 45.000 | 4,791,385 |
| 2025-05-09 | 43.100 | 43.100 | 43.100 | 43.100 | 43.100 | 1,869,224 |
| 2025-05-08 | 42.750 | 43.500 | 42.750 | 43.100 | 43.100 | 3,577,945 |
| 2025-05-07 | 42.750 | 42.750 | 42.750 | 42.750 | 42.750 | 4,270,130 |
| 2025-05-06 | 41.000 | 44.400 | 41.000 | 43.750 | 43.750 | 2,199,422 |
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.