OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 72.650 | 72.650 | 65.400 | 65.400 | 65.400 | 4,254,855 |
| 2024-11-05 | 80.700 | 80.700 | 72.650 | 72.650 | 72.650 | 6,849,493 |
| 2024-11-04 | 89.650 | 89.650 | 80.700 | 80.700 | 80.700 | 920,581 |
| 2024-11-01 | 89.650 | 89.650 | 89.650 | 89.650 | 89.650 | 0 |
| 2024-10-31 | 89.650 | 89.650 | 89.650 | 89.650 | 89.650 | 0 |
| 2024-10-30 | 89.650 | 89.650 | 89.650 | 89.650 | 89.650 | 0 |
| 2024-10-29 | 89.650 | 89.650 | 89.650 | 89.650 | 89.650 | 0 |
| 2024-10-28 | 89.650 | 89.650 | 89.650 | 89.650 | 89.650 | 0 |
| 2024-10-25 | 89.650 | 89.650 | 89.650 | 89.650 | 89.650 | 0 |
| 2024-10-24 | 89.650 | 89.650 | 89.650 | 89.650 | 89.650 | 0 |
| 2024-10-23 | 81.500 | 89.650 | 81.500 | 89.650 | 89.650 | 17,093,080 |
| 2024-10-22 | 79.900 | 82.000 | 79.900 | 81.500 | 81.500 | 6,741,406 |
| 2024-10-21 | 77.000 | 79.950 | 77.000 | 79.900 | 79.900 | 7,667,363 |
| 2024-10-18 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 3,694,013 |
| 2024-10-17 | 80.700 | 80.700 | 76.000 | 76.000 | 76.000 | 6,660,213 |
| 2024-10-16 | 77.600 | 83.000 | 77.600 | 80.700 | 80.700 | 10,760,430 |
| 2024-10-15 | 71.900 | 77.600 | 71.900 | 77.600 | 77.600 | 10,297,560 |
| 2024-10-14 | 70.000 | 71.900 | 70.000 | 71.900 | 71.900 | 3,674,076 |
| 2024-10-11 | 71.950 | 71.950 | 70.000 | 70.000 | 70.000 | 4,114,987 |
| 2024-10-10 | 70.000 | 71.950 | 68.900 | 71.950 | 71.950 | 5,507,562 |
| 2024-10-09 | 72.500 | 74.000 | 69.200 | 70.000 | 70.000 | 13,118,662 |
| 2024-10-08 | 77.000 | 79.950 | 72.500 | 72.500 | 72.500 | 9,914,377 |
| 2024-10-07 | 75.500 | 80.000 | 75.500 | 77.000 | 77.000 | 5,181,214 |
| 2024-10-04 | 77.000 | 80.000 | 75.500 | 75.500 | 75.500 | 9,539,070 |
| 2024-10-03 | 77.000 | 77.000 | 75.000 | 77.000 | 77.000 | 4,653,583 |
| 2024-10-02 | 82.600 | 82.600 | 77.000 | 77.000 | 77.000 | 11,802,892 |
| 2024-09-30 | 75.200 | 82.600 | 75.200 | 82.600 | 82.600 | 10,023,123 |
| 2024-09-27 | 73.000 | 75.500 | 73.000 | 75.200 | 75.200 | 10,440,834 |
| 2024-09-26 | 75.000 | 75.000 | 72.000 | 73.000 | 73.000 | 8,070,870 |
| 2024-09-25 | 72.000 | 77.300 | 72.000 | 75.000 | 75.000 | 6,806,168 |
| 2024-09-24 | 79.950 | 79.950 | 72.000 | 72.000 | 72.000 | 19,107,916 |
| 2024-09-23 | 82.500 | 82.500 | 76.050 | 80.000 | 80.000 | 7,322,719 |
| 2024-09-20 | 81.000 | 82.500 | 81.000 | 82.500 | 82.500 | 8,444,339 |
| 2024-09-19 | 85.050 | 85.050 | 81.000 | 81.000 | 81.000 | 7,863,020 |
| 2024-09-18 | 80.200 | 87.900 | 80.200 | 85.050 | 85.050 | 7,768,951 |
| 2024-09-17 | 89.050 | 89.050 | 80.150 | 80.200 | 80.200 | 16,613,387 |
| 2024-09-13 | 90.700 | 90.700 | 89.050 | 89.050 | 89.050 | 5,474,101 |
| 2024-09-12 | 87.500 | 92.500 | 87.500 | 90.700 | 90.700 | 8,934,093 |
| 2024-09-11 | 95.500 | 95.500 | 87.500 | 87.500 | 87.500 | 26,611,059 |
| 2024-09-10 | 89.500 | 98.400 | 86.000 | 95.500 | 95.500 | 58,485,705 |
| 2024-09-09 | 81.400 | 89.500 | 81.400 | 89.500 | 89.500 | 14,807,239 |
| 2024-09-06 | 74.000 | 81.400 | 74.000 | 81.400 | 81.400 | 17,856,033 |
| 2024-09-05 | 81.900 | 81.900 | 73.750 | 74.000 | 74.000 | 42,955,697 |
| 2024-09-04 | 91.000 | 91.000 | 81.900 | 81.900 | 81.900 | 37,184,529 |
| 2024-09-03 | 84.550 | 93.000 | 84.550 | 91.000 | 91.000 | 46,921,688 |
| 2024-09-02 | 76.900 | 84.550 | 76.900 | 84.550 | 84.550 | 38,386,697 |
| 2024-08-30 | 69.950 | 76.900 | 63.600 | 76.900 | 76.900 | 93,856,895 |
| 2024-08-29 | 63.600 | 69.950 | 63.600 | 69.950 | 69.950 | 9,662,300 |
| 2024-08-28 | 57.850 | 63.600 | 57.850 | 63.600 | 63.600 | 9,757,927 |
| 2024-08-27 | 52.600 | 57.850 | 52.600 | 57.850 | 57.850 | 7,723,977 |
| 2024-08-26 | 47.850 | 52.600 | 47.850 | 52.600 | 52.600 | 6,492,795 |
| 2024-08-23 | 43.500 | 47.850 | 43.500 | 47.850 | 47.850 | 12,810,257 |
| 2024-08-22 | 39.550 | 43.500 | 39.550 | 43.500 | 43.500 | 29,846,992 |
| 2024-08-21 | 43.300 | 45.800 | 39.000 | 39.550 | 39.550 | 66,233,049 |
| 2024-08-20 | 39.400 | 43.300 | 39.400 | 43.300 | 43.300 | 15,903,325 |
| 2024-08-19 | 35.850 | 39.400 | 35.850 | 39.400 | 39.400 | 10,095,796 |
| 2024-08-16 | 32.600 | 35.850 | 29.350 | 35.850 | 35.850 | 30,371,617 |
| 2024-08-15 | 36.200 | 36.200 | 32.600 | 32.600 | 32.600 | 12,449,905 |
| 2024-08-14 | 40.200 | 40.200 | 36.200 | 36.200 | 36.200 | 22,073,806 |
| 2024-08-13 | 44.650 | 49.100 | 40.200 | 40.200 | 40.200 | 41,082,720 |
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.