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 |
| Sep 26, 2023 | £2.28 | £2.28 | £2.20 | £2.20 | 2 530 173 |
| Sep 25, 2023 | £2.21 | £2.30 | £2.20 | £2.20 | 904 866 |
| Sep 22, 2023 | £2.19 | £2.26 | £2.19 | £2.26 | 228 847 |
| Sep 21, 2023 | £2.20 | £2.28 | £2.19 | £2.20 | 270 572 |
| Sep 20, 2023 | £2.20 | £2.20 | £2.19 | £2.20 | 14 952 |
| Sep 19, 2023 | £2.20 | £2.20 | £2.18 | £2.20 | 233 104 |
| Sep 18, 2023 | £2.20 | £2.28 | £2.15 | £2.20 | 258 272 |
| Sep 15, 2023 | £2.20 | £2.20 | £2.16 | £2.20 | 2 172 248 |
| Sep 14, 2023 | £2.20 | £2.20 | £2.19 | £2.19 | 357 332 |
| Sep 13, 2023 | £2.19 | £2.25 | £2.17 | £2.25 | 1 545 747 |
| Sep 12, 2023 | £2.26 | £2.26 | £2.17 | £2.20 | 328 029 |
| Sep 11, 2023 | £2.15 | £2.27 | £2.10 | £2.20 | 581 088 |
| Sep 08, 2023 | £2.13 | £2.25 | £2.13 | £2.20 | 880 393 |
| Sep 07, 2023 | £2.14 | £2.14 | £2.14 | £2.14 | 0 |
| Sep 06, 2023 | £2.14 | £2.17 | £2.14 | £2.14 | 1 779 951 |
| Sep 05, 2023 | £2.12 | £2.18 | £2.11 | £2.15 | 3 115 648 |
| Sep 04, 2023 | £2.10 | £2.16 | £2.10 | £2.15 | 2 378 513 |
| Sep 01, 2023 | £2.19 | £2.19 | £2.11 | £2.15 | 2 507 756 |
| Aug 31, 2023 | £2.15 | £2.19 | £2.03 | £2.15 | 5 464 352 |
| Aug 30, 2023 | £1.10 | £1.10 | £1.10 | £1.10 | 0 |
| Aug 29, 2023 | £1.10 | £1.20 | £1.10 | £1.20 | 16 000 |
| Aug 25, 2023 | £1.30 | £1.30 | £1.10 | £1.10 | 270 383 |
| Aug 24, 2023 | £1.14 | £1.14 | £1.14 | £1.14 | 0 |
| Aug 23, 2023 | £1.14 | £1.14 | £1.14 | £1.14 | 28 846 |
| Aug 22, 2023 | £1.03 | £1.15 | £1.03 | £1.10 | 349 845 |
