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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	553	548	548	554	548	270,313
December 03, 2025	552.12	550	550	554	550	139,429
December 02, 2025	554	548	548	557.69	548	580,980
December 01, 2025	555.42	554	554	560	548	259,452
November 28, 2025	548	556	556	556	548	74,612
November 27, 2025	556	554	554	556	548	120,009
November 26, 2025	551.9	556	556	556	548	198,159
November 25, 2025	554	550	550	554	546	57,199
November 24, 2025	558	546	546	560	546	160,274
November 21, 2025	563.52	558	558	566	554	112,478
November 20, 2025	570	566	566	571.76	558	215,331
November 19, 2025	578	560	560	578	552	731,014
November 18, 2025	573.83	564	564	576	564	155,241
November 17, 2025	562	568	568	578	556	439,063
November 14, 2025	556	558	558	561.07	554	152,040
November 13, 2025	560.1	556	556	564	554	282,359
November 12, 2025	550	560	560	562	548	119,318
November 11, 2025	543.7	544	544	552	540	104,040
November 10, 2025	537.6	540	540	542.88	537	196,287
November 07, 2025	544.5	536	536	546.5	530	430,091
November 06, 2025	558.08	542	542	560.97	542	114,369
November 05, 2025	558	558	558	564	555	99,783
November 04, 2025	563.87	558	558	563.87	556	272,275
November 03, 2025	557.4	552	552	564.6	552	235,431
October 31, 2025	556.5	560	560	562	556	713,728
October 30, 2025	565.12	556	556	568	550	141,452
October 29, 2025	567.35	568	568	568	556	246,959
October 28, 2025	566	560	560	570.9	560	329,522
October 27, 2025	564	566	566	578	558.29	509,763
October 24, 2025	566	562	562	566	560	76,607
October 23, 2025	562	560	560	562	556.7	325,668
October 22, 2025	558	562	562	564	555.8	100,043
October 21, 2025	560	558	558	562	554	65,012
October 20, 2025	552.54	558	558	560	552	129,399
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

Oakley Capital Investments Limited (OCI.L) LSE