Oakley Capital Investments Limited - OCI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	554	552	552	560	546	128,675
October 16, 2025	566	554	554	566	554	270,035
October 15, 2025	570	558	558	570	556	126,357
October 14, 2025	570	562	562	570	561.5	380,262
October 13, 2025	570	564	564	570	562	104,783
October 10, 2025	564.84	566	566	571.75	564	175,502
October 09, 2025	572	570	570	572	562	134,345
October 08, 2025	572	566	566	572	562	87,731
October 07, 2025	567.28	566	566	572	563.71	68,690
October 06, 2025	572	570	570	572	567.68	50,511
October 03, 2025	578	568	568	578	565.52	441,463
October 02, 2025	560	576	576	578	555.99	1M
October 01, 2025	556	560	560	560	552	226,230
September 30, 2025	552	558	558	558	548	201,074
September 29, 2025	550	552	552	552	546	122,147
September 26, 2025	551.7	550	550	551.7	550	93,833
September 25, 2025	550	550	550	556	550	58,398
September 24, 2025	560	552	552	560	551.36	60,883
September 23, 2025	554	554	554	556	549.18	856,473
September 22, 2025	560	552	552	560	550	669,003
September 19, 2025	567.07	560	560	570	548	6.89M
September 18, 2025	562.71	562	562	572	560	212,941
September 17, 2025	560	564	564	569.4	560	49,578
September 16, 2025	559.93	570	570	570	559.93	96,305
September 15, 2025	565.38	562	562	566	558	165,252
September 12, 2025	570	562	562	570	560	124,843
September 11, 2025	566	562	562	570.26	562	297,732
September 10, 2025	570	568	568	572	564	141,889
September 09, 2025	570	570	570	576	568	67,238
September 08, 2025	568	570	570	572	565.63	95,102
September 05, 2025	567.57	570	570	570	564.79	325,899
September 04, 2025	556	564	564	580	556	561,671
September 03, 2025	556	560	560	560	554	57,141
September 02, 2025	556	560	560	562	550	116,468
September 01, 2025	558.44	560	560	561.5	556	54,590
August 29, 2025	562	558	558	562	556	345,638
August 28, 2025	546	558	558	568	546	798,341
August 27, 2025	554.44	548	548	556	546	139,797
August 26, 2025	561.2	556	556	561.2	550.94	74,342
August 22, 2025	555.41	554	554	560	554	157,068
August 21, 2025	554.4	556	556	558.18	554	96,730
August 20, 2025	559.44	556	556	562	552	477,618
August 19, 2025	561	560	560	561	558	51,204
August 18, 2025	560.15	562	562	564	556.08	52,483
August 15, 2025	560	560	560	564	560	36,665
August 14, 2025	564	560	560	564	555.5	290,988
August 13, 2025	562	562	562	562	556	193,855
August 12, 2025	562	560	560	562	556	63,486
August 11, 2025	564	560	560	564	556	57,733
August 08, 2025	560.9	556	556	562	556	137,001
August 07, 2025	564	556	556	564	542	68,375
August 06, 2025	564	558	558	564	558	37,327
August 05, 2025	556.39	560	560	563.8	556.39	361,168
August 04, 2025	552.5	554	554	557.8	552	104,836
August 01, 2025	550.3	552	552	558	546	152,152
July 31, 2025	551.24	552	552	554	549.2	68,764
July 30, 2025	552	550	550	553.6	541.68	531,859
July 29, 2025	538.34	539	539	539	536	124,881
July 28, 2025	538.45	539	539	541.39	536	295,851
July 25, 2025	536.5	539	539	540	536	24,591

Oakley Capital Investments Limited (OCI.L) LSE