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 |
| Jul 17, 2023 | £1.50 | £1.51 | £1.45 | £1.45 | 686 385 |
| Jul 14, 2023 | £1.70 | £1.70 | £1.65 | £1.65 | 30 000 |
| Jul 13, 2023 | £1.55 | £1.74 | £1.53 | £1.65 | 515 958 |
| Jul 12, 2023 | £1.79 | £1.79 | £1.53 | £1.65 | 93 032 |
| Jul 11, 2023 | £1.69 | £1.99 | £1.61 | £1.78 | 1 861 867 |
| Jul 10, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 0 |
| Jul 07, 2023 | £1.40 | £1.67 | £1.40 | £1.60 | 1 025 786 |
| Jul 06, 2023 | £1.33 | £1.45 | £1.33 | £1.45 | 129 962 |
| Jul 05, 2023 | £1.38 | £1.38 | £1.38 | £1.38 | 0 |
| Jul 04, 2023 | £1.60 | £1.60 | £1.38 | £1.38 | 673 929 |
| Jul 03, 2023 | £1.75 | £1.75 | £1.75 | £1.75 | 0 |
| Jun 30, 2023 | £1.70 | £1.75 | £1.70 | £1.75 | 148 046 |
| Jun 29, 2023 | £1.62 | £1.80 | £1.62 | £1.75 | 75 957 |
| Jun 28, 2023 | £1.72 | £1.78 | £1.72 | £1.78 | 55 632 |
| Jun 27, 2023 | £1.79 | £1.79 | £1.72 | £1.75 | 106 188 |
| Jun 26, 2023 | £1.72 | £1.79 | £1.72 | £1.79 | 92 951 |
| Jun 23, 2023 | £1.90 | £1.90 | £1.90 | £1.90 | 0 |
| Jun 22, 2023 | £1.80 | £1.90 | £1.72 | £1.90 | 170 841 |
| Jun 21, 2023 | £1.90 | £1.90 | £1.90 | £1.90 | 0 |
| Jun 20, 2023 | £1.83 | £1.90 | £1.81 | £1.90 | 24 109 |
| Jun 19, 2023 | £1.96 | £2.10 | £1.82 | £1.95 | 805 498 |
| Jun 16, 2023 | £1.75 | £1.96 | £1.75 | £1.77 | 419 494 |
| Jun 15, 2023 | £1.73 | £1.84 | £1.73 | £1.84 | 548 098 |
| Jun 14, 2023 | £1.86 | £2.10 | £1.73 | £1.89 | 1 023 460 |
| Jun 13, 2023 | £1.68 | £2.10 | £1.65 | £1.95 | 3 553 188 |
