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 |
| Oct 31, 2023 | £2.20 | £2.20 | £2.20 | £2.20 | 0 |
| Oct 30, 2023 | £2.20 | £2.20 | £2.20 | £2.20 | 0 |
| Oct 27, 2023 | £2.20 | £2.20 | £2.20 | £2.20 | 73 456 |
| Oct 26, 2023 | £2.30 | £2.30 | £2.20 | £2.20 | 300 000 |
| Oct 25, 2023 | £2.30 | £2.30 | £2.18 | £2.18 | 204 595 |
| Oct 24, 2023 | £2.10 | £2.10 | £2.10 | £2.10 | 8 000 |
| Oct 23, 2023 | £2.18 | £2.18 | £2.18 | £2.18 | 1 394 |
| Oct 20, 2023 | £2.18 | £2.20 | £2.18 | £2.20 | 22 198 |
| Oct 19, 2023 | £2.21 | £2.21 | £2.18 | £2.20 | 11 251 |
| Oct 18, 2023 | £2.21 | £2.21 | £2.20 | £2.20 | 1 500 |
| Oct 17, 2023 | £2.23 | £2.25 | £2.16 | £2.23 | 198 936 |
| Oct 16, 2023 | £2.23 | £2.26 | £2.23 | £2.25 | 624 446 |
| Oct 13, 2023 | £2.25 | £2.25 | £2.25 | £2.25 | 111 015 |
| Oct 12, 2023 | £2.22 | £2.30 | £2.22 | £2.25 | 258 746 |
| Oct 11, 2023 | £2.21 | £2.21 | £2.21 | £2.21 | 5 526 |
| Oct 10, 2023 | £2.20 | £2.25 | £2.20 | £2.20 | 975 831 |
| Oct 09, 2023 | £2.30 | £2.30 | £2.30 | £2.30 | 43 |
| Oct 06, 2023 | £2.20 | £2.20 | £2.20 | £2.20 | 0 |
| Oct 05, 2023 | £2.20 | £2.20 | £2.20 | £2.20 | 68 000 |
| Oct 04, 2023 | £2.19 | £2.20 | £2.19 | £2.20 | 137 000 |
| Oct 03, 2023 | £2.24 | £2.24 | £2.10 | £2.10 | 330 000 |
| Oct 02, 2023 | £2.23 | £2.23 | £2.23 | £2.23 | 0 |
| Sep 29, 2023 | £2.30 | £2.30 | £2.23 | £2.23 | 92 000 |
| Sep 28, 2023 | £2.23 | £2.23 | £2.20 | £2.20 | 113 878 |
| Sep 27, 2023 | £2.30 | £2.30 | £2.21 | £2.23 | 535 004 |
