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 18, 2022 | £12.50 | £12.50 | £11.01 | £12.00 | 71 043 |
| Jan 17, 2022 | £14.25 | £14.25 | £12.00 | £12.50 | 147 438 |
| Jan 14, 2022 | £14.50 | £14.75 | £13.60 | £14.25 | 120 047 |
| Jan 13, 2022 | £14.50 | £14.75 | £14.10 | £14.50 | 33 006 |
| Jan 12, 2022 | £14.25 | £15.00 | £14.25 | £14.50 | 64 811 |
| Jan 11, 2022 | £14.25 | £14.72 | £14.25 | £14.25 | 20 380 |
| Jan 10, 2022 | £15.00 | £15.59 | £14.14 | £14.25 | 242 284 |
| Jan 07, 2022 | £15.25 | £15.65 | £14.67 | £15.00 | 188 189 |
| Jan 06, 2022 | £14.50 | £16.00 | £14.00 | £15.25 | 373 345 |
| Jan 05, 2022 | £0.145 | £0.145 | £0.145 | £0.145 | 0 |
| Jan 04, 2022 | £0.145 | £0.145 | £0.145 | £0.145 | 0 |
| Dec 31, 2021 | £14.50 | £14.50 | £13.10 | £14.50 | 10 718 |
| Dec 30, 2021 | £14.50 | £14.50 | £13.60 | £14.50 | 11 990 |
| Dec 29, 2021 | £15.00 | £15.00 | £14.00 | £14.50 | 20 033 |
| Dec 24, 2021 | £14.75 | £14.75 | £14.05 | £14.75 | 15 025 |
| Dec 23, 2021 | £14.75 | £14.98 | £14.75 | £14.75 | 6 597 |
| Dec 22, 2021 | £14.75 | £14.75 | £14.75 | £14.75 | 0 |
| Dec 21, 2021 | £0.153 | £0.153 | £0.153 | £0.153 | 0 |
| Dec 20, 2021 | £0.153 | £0.153 | £0.153 | £0.153 | 0 |
| Dec 17, 2021 | £16.00 | £16.00 | £15.10 | £15.10 | 15 000 |
| Dec 16, 2021 | £0.165 | £0.165 | £0.165 | £0.165 | 0 |
| Dec 15, 2021 | £0.165 | £0.165 | £0.165 | £0.165 | 0 |
| Dec 14, 2021 | £16.50 | £16.50 | £16.50 | £16.50 | 0 |
| Dec 13, 2021 | £16.00 | £16.50 | £16.00 | £16.50 | 0 |
| Dec 10, 2021 | £0.165 | £0.165 | £0.165 | £0.165 | 0 |
