Omega Diagnostics Group PLC - ODX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 12, 2023	1.83	1.8	1.8	1.83	1.75	98,984
October 11, 2023	1.83	1.83	1.83	1.83	1.75	303,853
October 10, 2023	1.83	1.83	1.83	1.84	1.76	1.5M
October 09, 2023	1.85	1.83	1.83	1.85	1.77	746,140
October 06, 2023	1.85	1.85	1.85	1.85	1.76	123,753
October 05, 2023	1.85	1.85	1.85	1.88	1.76	247,136
October 04, 2023	1.93	1.85	1.85	1.93	1.76	461,510
October 03, 2023	2	1.93	1.93	1.9	1.78	430,438
October 02, 2023	2	2	2	2	1.9	363,806
September 29, 2023	2	2	2	2.02	1.9	868,009
September 28, 2023	2	2	2	2.03	1.9	30,021
September 27, 2023	2.1	2.03	2.03	2.17	1.95	738,950
September 26, 2023	2.1	2.1	2.1	2.17	2.03	227,136
September 25, 2023	2.1	2.1	2.1	2.19	2.04	203,654
September 22, 2023	2.1	2.1	2.1	2.19	2.04	2,878
September 21, 2023	2.1	2.1	2.1	2.19	2.04	3,837
September 20, 2023	2.2	2.1	2.1	2.2	2	767,806
September 19, 2023	2.2	2.2	2.2	2.33	2.08	301,918
September 18, 2023	2.2	2.2	2.2	2.35	2.03	340,855
September 15, 2023	2.2	2.2	2.2	2.26	2	55,212
September 14, 2023	2.2	2.2	2.2	2.26	2	55,212
September 13, 2023	2.2	2.2	2.2	2.34	2.08	580,865
September 12, 2023	2.2	2.2	2.2	2.27	2.1	412,390
September 11, 2023	2.2	2.2	2.2	2.28	2.1	596,223
September 08, 2023	2.2	2.2	2.2	2.29	2	659,747
September 07, 2023	2.2	2.2	2.2	2.29	2.16	153,248
September 06, 2023	2.2	2.2	2.2	2.29	2.14	234,652
September 05, 2023	2.2	2.2	2.2	2.28	2.14	402,040
September 04, 2023	2.2	2.2	2.2	2.3	2.12	13,204
September 01, 2023	2.05	2.2	2.2	2.37	2	1.27M
August 31, 2023	2.25	2.05	2.05	2.29	1.91	1.63M
August 30, 2023	2.4	2.3	2.3	2.32	2.2	994,175
August 29, 2023	2.5	2.4	2.4	2.43	2.13	1.9M
August 25, 2023	2.55	2.5	2.5	2.57	2.45	671,023
August 24, 2023	2.6	2.55	2.55	2.68	2.5	187,766
August 23, 2023	2.6	2.6	2.6	2.7	2.5	368,787
August 22, 2023	2.6	2.6	2.6	2.7	2.55	574,875
August 21, 2023	2.6	2.6	2.6	2.61	2.6	20,279
August 18, 2023	2.6	2.6	2.6	2.61	2.6	142,845
August 17, 2023	2.6	2.6	2.6	2.7	2.55	60,842
August 16, 2023	2.6	2.6	2.6	2.68	2.51	445,995
August 15, 2023	2.6	2.6	2.6	2.64	2.46	182,109
August 14, 2023	2.45	2.6	2.6	2.7	2.35	492,926
August 11, 2023	2.45	2.45	2.45	2.55	2.35	81,947
August 10, 2023	2.45	2.45	2.45	2.35	2.35	23,507
August 09, 2023	2.45	2.45	2.45	2.56	2.35	140,298
August 08, 2023	2.4	2.4	2.4	2.57	2.31	223,514
August 07, 2023	2.35	2.4	2.4	2.5	2.28	440,362
August 04, 2023	2.45	2.35	2.35	2.48	2.2	1.76M
August 03, 2023	2.55	2.45	2.45	2.68	2.31	1.11M
August 02, 2023	2.55	2.5	2.5	2.59	2.42	578,675
August 01, 2023	2.6	2.55	2.55	2.68	2.5	238,901
July 31, 2023	2.7	2.6	2.6	2.8	2.5	523,652
July 28, 2023	2.75	2.7	2.7	2.74	2.62	741,139
July 27, 2023	2.75	2.75	2.75	2.79	2.7	166,470
July 26, 2023	2.8	2.8	2.8	2.84	2.7	1.04M
July 25, 2023	2.8	2.8	2.8	2.8	2.71	201,500
July 24, 2023	2.85	2.8	2.8	2.89	2.73	331,742
July 21, 2023	2.9	2.85	2.85	2.85	2.8	132,697
July 20, 2023	2.9	2.9	2.9	2.86	2.83	32,312

Omega Diagnostics Group PLC (ODX.L) LSE