OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 41.000 | 44.400 | 41.000 | 43.750 | 43.750 | 2,199,422 |
| 2025-05-05 | 41.700 | 41.850 | 41.000 | 41.000 | 41.000 | 3,882,980 |
| 2025-05-02 | 42.050 | 42.050 | 41.700 | 41.700 | 41.700 | 2,314,231 |
| 2025-04-30 | 42.050 | 42.050 | 42.050 | 42.050 | 42.050 | 3,044,640 |
| 2025-04-29 | 42.000 | 42.050 | 42.000 | 42.050 | 42.050 | 5,577,776 |
| 2025-04-28 | 40.500 | 42.150 | 39.950 | 42.000 | 42.000 | 3,405,531 |
| 2025-04-25 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 3,776,081 |
| 2025-04-24 | 39.400 | 40.500 | 39.400 | 40.500 | 40.500 | 5,677,298 |
| 2025-04-23 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 1,338,345 |
| 2025-04-22 | 40.000 | 40.000 | 39.000 | 39.400 | 39.400 | 3,632,710 |
| 2025-04-17 | 37.650 | 40.500 | 37.650 | 40.000 | 40.000 | 2,349,730 |
| 2025-04-16 | 38.000 | 38.000 | 37.400 | 37.650 | 37.650 | 1,723,501 |
| 2025-04-15 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 2,381,320 |
| 2025-04-14 | 39.000 | 39.000 | 37.500 | 38.000 | 38.000 | 5,445,463 |
| 2025-04-11 | 41.300 | 41.300 | 39.000 | 39.000 | 39.000 | 2,703,453 |
| 2025-04-10 | 40.500 | 41.500 | 40.500 | 41.300 | 41.300 | 3,274,274 |
| 2025-04-09 | 38.000 | 41.800 | 38.000 | 40.500 | 40.500 | 9,482,381 |
| 2025-04-08 | 37.800 | 38.000 | 35.750 | 38.000 | 38.000 | 6,253,814 |
| 2025-04-07 | 42.000 | 42.000 | 37.800 | 37.800 | 37.800 | 8,537,286 |
| 2025-04-04 | 44.700 | 45.000 | 40.400 | 42.000 | 42.000 | 10,677,497 |
| 2025-04-03 | 45.700 | 46.000 | 44.700 | 44.700 | 44.700 | 3,318,268 |
| 2025-04-02 | 48.350 | 48.350 | 45.700 | 45.700 | 45.700 | 3,699,409 |
| 2025-03-28 | 48.100 | 49.000 | 48.000 | 48.350 | 48.350 | 3,959,108 |
| 2025-03-27 | 50.000 | 50.000 | 48.100 | 48.100 | 48.100 | 3,360,966 |
| 2025-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 844,701 |
| 2025-03-25 | 53.000 | 53.000 | 50.000 | 50.000 | 50.000 | 1,308,015 |
| 2025-03-24 | 51.000 | 53.000 | 51.000 | 53.000 | 53.000 | 2,285,690 |
| 2025-03-21 | 48.300 | 51.000 | 48.300 | 51.000 | 51.000 | 1,557,657 |
| 2025-03-20 | 48.300 | 48.300 | 48.300 | 48.300 | 48.300 | 2,462,771 |
| 2025-03-19 | 48.300 | 48.300 | 48.000 | 48.300 | 48.300 | 4,818,919 |
| 2025-03-18 | 50.950 | 50.950 | 50.000 | 50.600 | 50.600 | 2,713,572 |
| 2025-03-17 | 52.000 | 52.000 | 50.050 | 50.950 | 50.950 | 3,973,137 |
| 2025-03-14 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 2,728,140 |
| 2025-03-13 | 52.700 | 53.000 | 52.700 | 53.000 | 53.000 | 1,379,488 |
| 2025-03-12 | 53.750 | 53.750 | 52.700 | 52.700 | 52.700 | 4,141,370 |
| 2025-03-11 | 54.000 | 54.000 | 53.300 | 53.750 | 53.750 | 3,141,694 |
| 2025-03-10 | 56.000 | 56.000 | 53.500 | 54.000 | 54.000 | 3,909,556 |
| 2025-03-07 | 56.750 | 56.750 | 56.000 | 56.000 | 56.000 | 2,865,079 |
| 2025-03-06 | 56.750 | 56.750 | 56.750 | 56.750 | 56.750 | 2,029,529 |
| 2025-03-05 | 56.750 | 56.750 | 56.750 | 56.750 | 56.750 | 2,574,318 |
| 2025-03-04 | 59.700 | 59.700 | 56.750 | 56.750 | 56.750 | 3,420,386 |
| 2025-03-03 | 58.050 | 61.000 | 58.050 | 59.700 | 59.700 | 9,538,490 |
| 2025-02-28 | 52.800 | 58.050 | 52.800 | 58.050 | 58.050 | 9,089,723 |
| 2025-02-27 | 48.000 | 52.800 | 48.000 | 52.800 | 52.800 | 3,474,231 |
| 2025-02-26 | 52.000 | 52.000 | 47.000 | 48.000 | 48.000 | 9,568,078 |
| 2025-02-25 | 57.600 | 57.600 | 52.000 | 52.000 | 52.000 | 5,916,723 |
| 2025-02-24 | 59.000 | 60.000 | 57.600 | 57.600 | 57.600 | 3,579,903 |
| 2025-02-21 | 62.050 | 62.050 | 58.950 | 59.000 | 59.000 | 9,654,201 |
| 2025-02-20 | 63.000 | 63.000 | 62.050 | 62.050 | 62.050 | 3,198,862 |
| 2025-02-19 | 63.000 | 63.000 | 62.500 | 63.000 | 63.000 | 3,407,681 |
| 2025-02-18 | 64.100 | 64.100 | 62.950 | 63.000 | 63.000 | 8,168,759 |
| 2025-02-17 | 70.000 | 70.000 | 63.000 | 64.100 | 64.100 | 17,344,066 |
| 2025-02-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 4,427,620 |
| 2025-02-13 | 70.600 | 71.000 | 69.850 | 70.000 | 70.000 | 8,618,654 |
| 2025-02-12 | 70.000 | 71.950 | 70.000 | 70.600 | 70.600 | 4,930,112 |
| 2025-02-11 | 70.000 | 70.000 | 69.950 | 70.000 | 70.000 | 15,576,446 |
| 2025-02-10 | 70.600 | 71.600 | 70.600 | 70.700 | 70.700 | 5,569,376 |
| 2025-02-07 | 70.300 | 71.800 | 70.000 | 70.600 | 70.600 | 4,006,862 |
| 2025-02-06 | 70.000 | 72.850 | 70.000 | 70.300 | 70.300 | 6,246,138 |
| 2025-02-05 | 68.450 | 74.700 | 65.750 | 70.000 | 70.000 | 15,851,258 |
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.