OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 68.400 | 70.200 | 68.400 | 68.500 | 68.500 | 5,358,930 |
| 2025-01-31 | 76.000 | 76.000 | 68.400 | 68.400 | 68.400 | 32,311,088 |
| 2025-01-30 | 74.500 | 76.000 | 74.500 | 76.000 | 76.000 | 6,332,706 |
| 2025-01-29 | 73.950 | 74.900 | 73.350 | 74.500 | 74.500 | 8,994,569 |
| 2025-01-28 | 67.400 | 74.100 | 67.400 | 73.950 | 73.950 | 19,278,977 |
| 2025-01-27 | 72.000 | 72.000 | 67.000 | 67.400 | 67.400 | 6,064,951 |
| 2025-01-24 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 3,502,527 |
| 2025-01-23 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 4,702,328 |
| 2025-01-22 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 2,176,202 |
| 2025-01-21 | 74.000 | 74.000 | 70.000 | 72.000 | 72.000 | 7,034,710 |
| 2025-01-20 | 71.800 | 78.000 | 71.800 | 74.000 | 74.000 | 19,817,541 |
| 2025-01-17 | 65.700 | 71.800 | 63.500 | 71.800 | 71.800 | 14,810,361 |
| 2025-01-16 | 65.850 | 65.850 | 65.700 | 65.700 | 65.700 | 2,426,677 |
| 2025-01-15 | 65.600 | 66.000 | 65.600 | 65.850 | 65.850 | 2,590,086 |
| 2025-01-14 | 64.050 | 66.000 | 64.050 | 65.600 | 65.600 | 3,533,409 |
| 2025-01-13 | 62.500 | 64.050 | 62.500 | 64.050 | 64.050 | 4,457,317 |
| 2025-01-10 | 63.000 | 63.000 | 61.850 | 62.500 | 62.500 | 7,533,012 |
| 2025-01-09 | 62.750 | 63.800 | 62.750 | 63.000 | 63.000 | 4,791,826 |
| 2025-01-08 | 63.500 | 63.500 | 61.000 | 62.750 | 62.750 | 3,395,254 |
| 2025-01-07 | 64.100 | 66.500 | 63.500 | 63.500 | 63.500 | 14,919,052 |
| 2025-01-06 | 64.500 | 65.000 | 64.100 | 64.100 | 64.100 | 3,879,977 |
| 2025-01-03 | 65.800 | 66.900 | 64.000 | 64.500 | 64.500 | 7,228,663 |
| 2025-01-02 | 66.000 | 69.000 | 63.200 | 65.800 | 65.800 | 4,782,997 |
| 2024-12-31 | 67.000 | 67.000 | 66.000 | 66.000 | 66.000 | 1,079,130 |
| 2024-12-30 | 67.350 | 67.350 | 67.000 | 67.000 | 67.000 | 6,099,296 |
| 2024-12-27 | 65.800 | 68.000 | 65.800 | 67.350 | 67.350 | 12,667,874 |
| 2024-12-24 | 63.500 | 65.800 | 63.500 | 65.800 | 65.800 | 2,029,609 |
| 2024-12-23 | 69.500 | 69.500 | 63.500 | 63.500 | 63.500 | 4,819,500 |
| 2024-12-20 | 68.500 | 70.000 | 68.500 | 69.500 | 69.500 | 6,407,985 |
| 2024-12-19 | 70.500 | 71.000 | 68.500 | 68.500 | 68.500 | 6,024,934 |
| 2024-12-18 | 68.500 | 71.850 | 68.500 | 70.500 | 70.500 | 11,010,931 |
| 2024-12-17 | 72.950 | 73.950 | 66.000 | 68.500 | 68.500 | 26,433,209 |
| 2024-12-16 | 68.900 | 75.650 | 68.900 | 72.950 | 72.950 | 9,296,668 |
| 2024-12-13 | 64.000 | 68.900 | 64.000 | 68.900 | 68.900 | 10,834,927 |
| 2024-12-12 | 61.700 | 64.000 | 61.700 | 64.000 | 64.000 | 2,770,617 |
| 2024-12-11 | 61.550 | 62.000 | 61.550 | 61.700 | 61.700 | 3,282,116 |
| 2024-12-10 | 61.000 | 62.900 | 61.000 | 61.550 | 61.550 | 5,392,192 |
| 2024-12-09 | 62.900 | 64.000 | 61.000 | 61.000 | 61.000 | 5,999,166 |
| 2024-12-06 | 63.000 | 64.950 | 62.900 | 62.900 | 62.900 | 2,048,650 |
| 2024-12-05 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 3,047,450 |
| 2024-12-04 | 65.000 | 65.000 | 63.000 | 63.000 | 63.000 | 3,481,722 |
| 2024-12-03 | 64.500 | 65.000 | 63.500 | 65.000 | 65.000 | 4,988,735 |
| 2024-12-02 | 64.950 | 64.950 | 63.500 | 64.500 | 64.500 | 2,833,372 |
| 2024-11-29 | 65.350 | 66.350 | 63.000 | 64.950 | 64.950 | 3,652,397 |
| 2024-11-28 | 62.000 | 68.200 | 62.000 | 65.350 | 65.350 | 18,780,666 |
| 2024-11-27 | 60.000 | 62.000 | 60.000 | 62.000 | 62.000 | 12,639,762 |
| 2024-11-26 | 62.150 | 62.150 | 59.950 | 60.000 | 60.000 | 3,453,731 |
| 2024-11-25 | 60.900 | 62.150 | 60.900 | 62.150 | 62.150 | 2,264,400 |
| 2024-11-22 | 59.900 | 60.900 | 59.900 | 60.900 | 60.900 | 3,593,248 |
| 2024-11-21 | 63.450 | 63.450 | 57.150 | 59.900 | 59.900 | 9,851,980 |
| 2024-11-20 | 64.000 | 64.000 | 61.500 | 63.450 | 63.450 | 3,816,178 |
| 2024-11-19 | 64.000 | 64.100 | 64.000 | 64.000 | 64.000 | 3,118,127 |
| 2024-11-18 | 62.650 | 65.000 | 62.650 | 64.000 | 64.000 | 6,511,052 |
| 2024-11-15 | 60.000 | 64.750 | 59.000 | 62.650 | 62.650 | 12,531,564 |
| 2024-11-14 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 15,621,037 |
| 2024-11-13 | 62.050 | 63.100 | 62.000 | 62.000 | 62.000 | 7,357,980 |
| 2024-11-12 | 65.500 | 65.500 | 61.650 | 62.050 | 62.050 | 18,241,352 |
| 2024-11-11 | 69.950 | 72.000 | 67.500 | 68.500 | 68.500 | 11,879,330 |
| 2024-11-08 | 70.000 | 72.000 | 69.950 | 69.950 | 69.950 | 19,755,661 |
| 2024-11-07 | 65.400 | 71.900 | 58.900 | 70.000 | 70.000 | 57,162,818 |
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.