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 |
Jan 16, 2023 | £3.20 | £3.20 | £3.00 | £3.05 | 1 021 429 |
Jan 13, 2023 | £3.25 | £3.28 | £3.08 | £3.20 | 1 812 506 |
Jan 12, 2023 | £3.10 | £3.58 | £3.08 | £3.25 | 4 163 694 |
Jan 11, 2023 | £3.30 | £3.34 | £3.01 | £3.10 | 2 818 143 |
Jan 10, 2023 | £3.60 | £3.69 | £3.13 | £3.30 | 4 109 155 |
Jan 09, 2023 | £4.34 | £4.38 | £3.35 | £3.70 | 4 842 334 |
Jan 06, 2023 | £4.43 | £4.88 | £3.93 | £4.19 | 7 831 526 |
Jan 05, 2023 | £3.40 | £4.70 | £3.34 | £4.35 | 17 433 009 |
Jan 04, 2023 | £2.92 | £3.59 | £2.70 | £3.40 | 9 659 211 |
Jan 03, 2023 | £2.65 | £2.97 | £2.60 | £2.90 | 3 701 623 |
Dec 30, 2022 | £2.65 | £2.69 | £2.60 | £2.65 | 545 860 |
Dec 29, 2022 | £2.80 | £2.81 | £2.61 | £2.65 | 422 116 |
Dec 28, 2022 | £2.88 | £2.88 | £2.71 | £2.80 | 603 632 |
Dec 23, 2022 | £2.65 | £2.98 | £2.65 | £2.85 | 1 963 044 |
Dec 22, 2022 | £2.63 | £2.70 | £2.61 | £2.65 | 315 521 |
Dec 21, 2022 | £2.66 | £2.73 | £2.61 | £2.70 | 258 075 |
Dec 20, 2022 | £2.77 | £2.77 | £2.60 | £2.70 | 2 212 410 |
Dec 19, 2022 | £2.60 | £2.94 | £2.50 | £2.70 | 2 865 757 |
Dec 16, 2022 | £3.05 | £3.05 | £2.50 | £2.80 | 2 287 940 |
Dec 15, 2022 | £3.00 | £3.26 | £2.74 | £3.00 | 10 530 574 |
Dec 14, 2022 | £2.00 | £2.88 | £2.00 | £2.80 | 10 987 110 |
Dec 13, 2022 | £2.13 | £2.13 | £2.01 | £2.05 | 787 164 |
Dec 12, 2022 | £2.40 | £2.42 | £2.15 | £2.15 | 1 808 533 |
Dec 09, 2022 | £2.35 | £2.44 | £2.32 | £2.40 | 292 902 |
Dec 08, 2022 | £2.35 | £2.37 | £2.35 | £2.35 | 103 302 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use OSI.L stock historical prices to predict future price movements?
Trend Analysis: Examine the OSI.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the OSI.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.