Odyssean Investment Trust PLC - OIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	184	188	188	189.91	182.5	134,793
February 19, 2026	184	186	186	188	182.65	55,851
February 18, 2026	182.93	184	184	186	180.92	76,921
February 17, 2026	182	179.75	179.75	184	179.75	118,300
February 16, 2026	182	178	178	182	178	15,154
February 13, 2026	179.26	178.5	178.5	181.5	176.5	66,507
February 12, 2026	176	179	179	182	176	139,561
February 11, 2026	183	179.5	179.3	183	178.36	90,678
February 10, 2026	183.5	180	180	184	178.32	87,763
February 09, 2026	176	183	183	184	176	74,036
February 06, 2026	180.9	181.5	181.65	184	180.48	56,198
February 05, 2026	182.73	184	184	185	181	63,426
February 04, 2026	181.43	182.5	182.5	184.95	181.01	236,154
February 03, 2026	180.94	179.5	179.5	183	178	83,188
February 02, 2026	180.94	181	181	183	177.5	135,510
January 30, 2026	179	178.5	178.5	181	178.5	41,763
January 29, 2026	177	178.5	178.5	182.6	177	145,964
January 28, 2026	176.31	178.5	178.5	180	175	479,455
January 27, 2026	174.5	175	175	175	173	135,900
January 26, 2026	173	174.25	174.25	175	172	269,352
January 23, 2026	171	171	171	175.5	169.33	130,307
January 22, 2026	171.76	171.75	171.75	173	170.5	131,741
January 21, 2026	171	167.75	167.75	173.5	167.75	82,933
January 20, 2026	170.5	169.5	169.5	175.5	169.5	217,245
January 19, 2026	173	171	171	176	170.3	258,536
January 16, 2026	171.5	174	174	175	169.7	169,766
January 15, 2026	170.83	171.25	171.25	173.5	170.83	133,366
January 14, 2026	169.85	170.38	170.38	172.5	167	89,170
January 13, 2026	170.36	173	173	173	170.36	116,030
January 12, 2026	170.74	172	172	173	170.5	102,894
January 09, 2026	171.25	172	172	173	170.36	231,507
January 08, 2026	173	172	172	173	170.25	234,806
January 07, 2026	169.24	171.78	171.78	172.5	169.24	208,196
January 06, 2026	170.02	172	172	172	169	70,947
January 05, 2026	169.11	171	171	171	168.03	85,163
January 02, 2026	165.9	171	171	172	165.9	75,303
December 31, 2025	167.18	169	169	169	167	16,400
December 30, 2025	166.92	169	169	172	166.68	123,448
December 29, 2025	169.42	171	171	171.5	167	37,310
December 24, 2025	168.14	170	170	172	168	35,066
December 23, 2025	166	170	170	172	163	111,548
December 22, 2025	168.23	167	167	172	166.61	77,872
December 19, 2025	166.17	170	170	170	165.5	64,607
December 18, 2025	165.53	166	166	169.5	165	111,518
December 17, 2025	167.41	163.5	163.5	169	163.5	108,739
December 16, 2025	167.6	165	165	170	165	3.04M
December 15, 2025	165.56	166	166	171.5	164	121,070
December 12, 2025	168.12	165	165	168.12	165	106,305
December 11, 2025	164	167.75	167.75	167.75	164	19,963
December 10, 2025	166.32	168.25	168.25	168.25	164.96	78,829
December 09, 2025	167.28	169	169	169.5	166.24	143,645
December 08, 2025	167.69	167	167	171.5	167	151,464
December 05, 2025	167.32	169.25	169.25	171.5	167	45,024
December 04, 2025	167.31	168	168	171.5	166	71,404
December 03, 2025	167	169	169	172	163.62	113,249
December 02, 2025	171.5	168.75	168.75	171.5	166.16	123,262
December 01, 2025	168	170	170	171.5	166.98	112,941
November 28, 2025	165.85	169.25	169.25	171.5	165.85	201,740
November 27, 2025	165.96	166	166	169.03	165.6	109,814
November 26, 2025	165.83	168.25	168.25	168.5	163.24	191,482

Odyssean Investment Trust PLC (OIT.L) LSE