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 |
| Mar 27, 2023 | £1.62 | £1.62 | £1.50 | £1.55 | 847 068 |
| Mar 24, 2023 | £2.02 | £2.02 | £1.52 | £1.55 | 5 573 135 |
| Mar 23, 2023 | £2.62 | £2.62 | £2.00 | £2.05 | 3 607 663 |
| Mar 22, 2023 | £2.64 | £2.64 | £2.52 | £2.52 | 130 441 |
| Mar 21, 2023 | £2.54 | £2.69 | £2.48 | £2.60 | 772 091 |
| Mar 20, 2023 | £2.50 | £2.55 | £2.50 | £2.55 | 60 000 |
| Mar 17, 2023 | £2.57 | £2.65 | £2.50 | £2.65 | 304 462 |
| Mar 16, 2023 | £2.54 | £2.70 | £2.51 | £2.70 | 602 737 |
| Mar 15, 2023 | £2.72 | £2.72 | £2.51 | £2.65 | 319 079 |
| Mar 14, 2023 | £2.75 | £2.75 | £2.75 | £2.75 | 0 |
| Mar 13, 2023 | £2.76 | £2.80 | £2.75 | £2.75 | 294 375 |
| Mar 10, 2023 | £2.82 | £2.90 | £2.76 | £2.80 | 966 409 |
| Mar 09, 2023 | £2.74 | £2.99 | £2.74 | £2.95 | 835 419 |
| Mar 08, 2023 | £2.75 | £2.75 | £2.75 | £2.75 | 0 |
| Mar 07, 2023 | £2.91 | £3.10 | £2.70 | £2.75 | 989 808 |
| Mar 06, 2023 | £2.95 | £3.01 | £2.80 | £3.00 | 265 375 |
| Mar 03, 2023 | £2.90 | £3.10 | £2.82 | £3.10 | 455 007 |
| Mar 02, 2023 | £2.90 | £2.94 | £2.82 | £2.90 | 103 211 |
| Mar 01, 2023 | £2.90 | £2.96 | £2.80 | £2.90 | 311 957 |
| Feb 28, 2023 | £2.90 | £2.97 | £2.90 | £2.90 | 83 667 |
| Feb 27, 2023 | £2.95 | £2.97 | £2.75 | £2.85 | 923 125 |
| Feb 24, 2023 | £2.99 | £3.07 | £2.92 | £3.00 | 422 452 |
| Feb 23, 2023 | £2.94 | £2.99 | £2.91 | £2.91 | 342 435 |
| Feb 22, 2023 | £3.08 | £3.08 | £2.90 | £3.00 | 610 556 |
| Feb 21, 2023 | £3.13 | £3.17 | £3.02 | £3.10 | 417 637 |
