XLON:OSI
Delisted
Osirium Technologies Plc Stock Price (Quote)
£2.20
+0 (+0%)
At Close: Jan 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2.20 | £2.20 | Friday, 26th Jan 2024 OSI.L stock ended at £2.20. During the day the stock fluctuated 0% from a day low at £2.20 to a day high of £2.20. |
| 90 days | £2.20 | £2.20 | |
| 52 weeks | £1.00 | £3.60 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2023 | £3.20 | £3.20 | £2.93 | £3.17 | 845 097 |
| Feb 17, 2023 | £3.15 | £3.24 | £3.11 | £3.20 | 777 655 |
| Feb 16, 2023 | £3.17 | £3.26 | £3.10 | £3.20 | 126 986 |
| Feb 15, 2023 | £3.30 | £3.30 | £3.10 | £3.20 | 990 877 |
| Feb 14, 2023 | £3.28 | £3.54 | £3.28 | £3.45 | 706 394 |
| Feb 13, 2023 | £3.58 | £3.58 | £3.30 | £3.35 | 395 553 |
| Feb 10, 2023 | £3.38 | £3.60 | £3.30 | £3.55 | 1 469 396 |
| Feb 09, 2023 | £3.14 | £3.44 | £3.14 | £3.30 | 1 387 300 |
| Feb 08, 2023 | £3.15 | £3.30 | £3.14 | £3.30 | 228 547 |
| Feb 07, 2023 | £3.25 | £3.25 | £3.25 | £3.25 | 0 |
| Feb 06, 2023 | £3.25 | £3.25 | £3.25 | £3.25 | 0 |
| Feb 03, 2023 | £3.25 | £3.25 | £3.25 | £3.25 | 0 |
| Feb 02, 2023 | £3.30 | £3.47 | £3.22 | £3.25 | 1 603 981 |
| Feb 01, 2023 | £3.20 | £3.20 | £3.20 | £3.20 | 0 |
| Jan 31, 2023 | £3.25 | £3.27 | £3.11 | £3.20 | 200 298 |
| Jan 30, 2023 | £3.25 | £3.28 | £3.25 | £3.25 | 29 890 |
| Jan 27, 2023 | £3.35 | £3.37 | £3.21 | £3.30 | 475 288 |
| Jan 26, 2023 | £3.50 | £3.50 | £3.23 | £3.35 | 842 251 |
| Jan 25, 2023 | £3.45 | £3.67 | £3.34 | £3.50 | 627 039 |
| Jan 24, 2023 | £3.45 | £3.50 | £3.40 | £3.45 | 506 647 |
| Jan 23, 2023 | £3.35 | £3.50 | £3.21 | £3.45 | 476 715 |
| Jan 20, 2023 | £3.49 | £3.49 | £3.29 | £3.35 | 714 133 |
| Jan 19, 2023 | £3.25 | £3.58 | £3.25 | £3.50 | 1 271 329 |
| Jan 18, 2023 | £3.15 | £3.86 | £3.10 | £3.35 | 5 676 548 |
| Jan 17, 2023 | £3.05 | £3.30 | £3.05 | £3.15 | 1 420 358 |
