OANDO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 34.550 | 34.950 | 34.550 | 34.950 | 34.950 | 2,044,514 |
| 2026-10-14 | 35.000 | 35.000 | 34.550 | 34.550 | 34.550 | 2,670,097 |
| 2026-10-13 | 33.650 | 35.000 | 33.650 | 35.000 | 35.000 | 2,454,677 |
| 2026-10-12 | 36.400 | 36.400 | 33.650 | 33.650 | 33.650 | 2,167,127 |
| 2026-10-09 | 34.050 | 36.400 | 34.000 | 36.400 | 36.400 | 6,664,487 |
| 2026-10-08 | 33.000 | 34.050 | 33.000 | 34.050 | 34.050 | 2,560,150 |
| 2026-10-07 | 34.100 | 34.100 | 33.000 | 33.000 | 33.000 | 9,835,091 |
| 2026-10-06 | 34.500 | 34.500 | 33.450 | 34.100 | 34.100 | 3,280,788 |
| 2026-10-05 | 35.000 | 35.000 | 34.500 | 34.500 | 34.500 | 3,629,337 |
| 2026-10-02 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 923,868 |
| 2026-09-30 | 34.500 | 35.000 | 34.150 | 35.000 | 35.000 | 34,746,289 |
| 2026-09-29 | 34.850 | 34.850 | 34.500 | 34.500 | 34.500 | 3,158,684 |
| 2026-09-28 | 35.500 | 35.500 | 34.850 | 34.850 | 34.850 | 3,503,239 |
| 2026-09-25 | 35.800 | 35.800 | 34.900 | 35.500 | 35.500 | 1,358,806 |
| 2026-09-24 | 36.150 | 36.150 | 35.800 | 35.800 | 35.800 | 3,033,124 |
| 2026-09-23 | 36.000 | 36.150 | 35.250 | 36.150 | 36.150 | 3,903,095 |
| 2026-09-22 | 35.650 | 36.000 | 35.650 | 36.000 | 36.000 | 3,368,863 |
| 2026-09-21 | 34.000 | 37.000 | 34.000 | 35.650 | 35.650 | 2,306,190 |
| 2026-09-18 | 33.850 | 34.000 | 33.850 | 34.000 | 34.000 | 2,663,785 |
| 2026-09-17 | 34.000 | 36.000 | 33.850 | 33.850 | 33.850 | 4,721,238 |
| 2026-09-16 | 34.500 | 34.850 | 33.500 | 34.000 | 34.000 | 4,884,732 |
| 2026-09-15 | 33.200 | 34.500 | 33.200 | 34.500 | 34.500 | 2,762,095 |
| 2026-09-14 | 34.000 | 34.000 | 33.200 | 33.200 | 33.200 | 2,272,840 |
| 2026-09-11 | 32.100 | 34.000 | 32.100 | 34.000 | 34.000 | 7,772,580 |
| 2026-09-10 | 32.800 | 34.800 | 32.100 | 32.100 | 32.100 | 10,267,500 |
| 2026-09-09 | 35.000 | 35.000 | 32.800 | 32.800 | 32.800 | 8,002,313 |
| 2026-09-08 | 36.200 | 36.200 | 35.000 | 35.000 | 35.000 | 3,105,143 |
| 2026-09-07 | 37.000 | 37.500 | 36.000 | 36.200 | 36.200 | 4,153,002 |
| 2026-09-04 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 2,272,700 |
| 2026-09-03 | 38.300 | 38.300 | 37.000 | 37.000 | 37.000 | 3,845,327 |
| 2026-09-02 | 35.000 | 38.300 | 35.000 | 38.300 | 38.300 | 7,960,340 |
| 2026-09-01 | 34.000 | 35.000 | 34.000 | 35.000 | 35.000 | 13,363,720 |
| 2026-08-31 | 33.100 | 34.000 | 33.100 | 34.000 | 34.000 | 4,409,507 |
| 2026-08-28 | 33.700 | 33.700 | 33.000 | 33.100 | 33.100 | 3,105,776 |
| 2026-08-27 | 34.000 | 34.000 | 33.000 | 33.700 | 33.700 | 3,033,963 |
| 2026-08-26 | 35.050 | 35.050 | 34.000 | 34.000 | 34.000 | 2,749,727 |
| 2026-08-24 | 35.200 | 35.800 | 35.050 | 35.050 | 35.050 | 3,467,460 |
| 2026-08-21 | 34.000 | 35.200 | 34.000 | 35.200 | 35.200 | 6,109,766 |
| 2026-08-20 | 35.300 | 35.300 | 34.000 | 34.000 | 34.000 | 3,182,984 |
| 2026-08-19 | 35.100 | 35.300 | 35.100 | 35.300 | 35.300 | 2,359,857 |
| 2026-08-18 | 35.200 | 35.200 | 35.100 | 35.100 | 35.100 | 2,922,684 |
| 2026-08-17 | 35.100 | 35.250 | 35.000 | 35.200 | 35.200 | 3,937,551 |
| 2026-08-14 | 34.700 | 35.150 | 34.700 | 35.100 | 35.100 | 2,876,338 |
| 2026-08-13 | 35.300 | 35.500 | 34.700 | 34.700 | 34.700 | 5,433,557 |
| 2026-08-12 | 35.200 | 35.400 | 35.200 | 35.300 | 35.300 | 3,359,814 |
| 2026-08-11 | 35.000 | 35.950 | 35.000 | 35.200 | 35.200 | 4,907,651 |
| 2026-08-10 | 35.750 | 36.000 | 35.000 | 35.000 | 35.000 | 7,390,446 |
| 2026-08-07 | 36.200 | 36.200 | 35.750 | 35.750 | 35.750 | 3,817,129 |
| 2026-08-06 | 36.000 | 36.800 | 36.000 | 36.200 | 36.200 | 4,602,974 |
| 2026-08-05 | 36.000 | 36.000 | 35.600 | 36.000 | 36.000 | 4,431,066 |
| 2026-08-04 | 34.850 | 36.000 | 34.850 | 36.000 | 36.000 | 14,988,712 |
| 2026-08-03 | 36.600 | 36.600 | 34.850 | 34.850 | 34.850 | 33,513,915 |
| 2026-07-31 | 38.350 | 38.350 | 36.550 | 36.600 | 36.600 | 9,353,833 |
| 2026-07-30 | 38.000 | 38.350 | 38.000 | 38.350 | 38.350 | 1,915,433 |
| 2026-07-29 | 38.950 | 38.950 | 38.000 | 38.000 | 38.000 | 4,983,154 |
| 2026-07-28 | 38.300 | 39.200 | 37.500 | 38.950 | 38.950 | 4,746,513 |
| 2026-07-27 | 40.000 | 40.000 | 38.000 | 38.300 | 38.300 | 13,893,548 |
| 2026-07-24 | 40.450 | 40.450 | 39.150 | 40.000 | 40.000 | 4,344,806 |
| 2026-07-23 | 40.000 | 40.450 | 40.000 | 40.450 | 40.450 | 3,953,487 |
| 2026-07-22 | 40.000 | 41.700 | 40.000 | 40.000 | 40.000 | 3,758,656 |
Page 1 of 5 · 246 trading daysOlder →
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.