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 |
| Jun 12, 2023 | £1.59 | £1.67 | £1.50 | £1.60 | 229 882 |
| Jun 09, 2023 | £1.73 | £1.73 | £1.51 | £1.60 | 2 589 479 |
| Jun 08, 2023 | £1.40 | £1.80 | £1.40 | £1.75 | 2 604 238 |
| Jun 07, 2023 | £1.30 | £1.40 | £1.30 | £1.40 | 83 100 |
| Jun 06, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 74 |
| Jun 05, 2023 | £1.43 | £1.43 | £1.30 | £1.30 | 217 035 |
| Jun 02, 2023 | £1.43 | £1.45 | £1.43 | £1.45 | 312 000 |
| Jun 01, 2023 | £1.41 | £1.47 | £1.41 | £1.45 | 20 909 |
| May 31, 2023 | £1.79 | £1.79 | £1.41 | £1.48 | 1 062 686 |
| May 30, 2023 | £1.65 | £1.65 | £1.65 | £1.65 | 0 |
| May 26, 2023 | £1.60 | £1.65 | £1.53 | £1.65 | 201 376 |
| May 25, 2023 | £1.53 | £1.53 | £1.53 | £1.53 | 14 000 |
| May 24, 2023 | £1.59 | £1.59 | £1.59 | £1.59 | 60 000 |
| May 23, 2023 | £1.51 | £1.55 | £1.51 | £1.55 | 408 |
| May 22, 2023 | £1.56 | £1.59 | £1.40 | £1.55 | 420 265 |
| May 19, 2023 | £1.58 | £1.58 | £1.58 | £1.58 | 500 000 |
| May 18, 2023 | £1.44 | £1.44 | £1.44 | £1.44 | 162 610 |
| May 17, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 0 |
| May 16, 2023 | £1.42 | £1.54 | £1.42 | £1.50 | 814 000 |
| May 15, 2023 | £1.43 | £1.50 | £1.42 | £1.50 | 85 243 |
| May 12, 2023 | £1.43 | £1.50 | £1.40 | £1.50 | 1 540 964 |
| May 11, 2023 | £1.57 | £1.57 | £1.57 | £1.57 | 33 758 |
| May 10, 2023 | £1.53 | £1.59 | £1.42 | £1.55 | 140 756 |
| May 09, 2023 | £1.84 | £1.84 | £1.43 | £1.55 | 1 764 634 |
| May 05, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 0 |
