Oxford Metrics plc - OMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43	43	43	43	42	90,001
November 06, 2025	44	43.3	43.3	44.4	42.6	158,884
November 05, 2025	42.4	43	43	44.5	42	411,786
November 04, 2025	43.2	42	42	45.3	42	473,144
November 03, 2025	43.5	43.65	43.65	45.3	43.1	529,077
October 31, 2025	45.4	44.4	44.4	45.4	43.1	130,087
October 30, 2025	43.52	43.5	43.5	44.5	43	469,643
October 29, 2025	45.3	44.5	44.5	45.3	43.5	171,985
October 28, 2025	44.9	44	44	44.9	43.1	178,621
October 27, 2025	44.9	43.45	43.45	44.9	42.6	1.55M
October 24, 2025	44.9	42.5	42.5	44.9	42.5	180,976
October 23, 2025	43.3	43.75	43.75	44.9	43.3	36,867
October 22, 2025	43.1	44.3	44.3	45.3	42.5	521,111
October 21, 2025	45	44	44	45.3	44	169,204
October 20, 2025	43.5	45	45	45	42	486,957
October 17, 2025	44.29	42.4	42.4	45.6	42.1	338,422
October 16, 2025	45.2	43.9	43.9	45.7	43.9	393,335
October 15, 2025	43	45.2	45.2	46	43	1.66M
October 14, 2025	38.6	39	39	40.9	38.6	124,361
October 13, 2025	40	38.5	38.5	40	38.5	123,617
October 10, 2025	40.9	40	40	40.9	38.86	98,754
October 09, 2025	40.2	39.25	39.9	40.9	38.6	198,144
October 08, 2025	39.81	38.6	38.6	40.9	38.6	229,634
October 07, 2025	40.73	39.5	39.5	41.9	39.5	230,713
October 06, 2025	40.49	40	40	42.9	40	410,899
October 03, 2025	42.9	41.45	41.45	42.9	40.1	196,418
October 02, 2025	40	40.3	40.3	42.7	40	81,206
October 01, 2025	40.2	40.9	40.9	42.8	40.2	417,063
September 30, 2025	42.8	41.9	41.9	42.8	41.2	101,688
September 29, 2025	42.9	41.6	41.6	42.9	40.4	175,662
September 26, 2025	42.29	40.1	40.1	42.9	40.1	155,362
September 25, 2025	42.8	42.3	42.3	42.8	41.1	82,685
September 24, 2025	41.95	41.6	41.6	42.6	40.8	199,042
September 23, 2025	40.49	41.5	41.5	42.6	40.49	254,659
September 22, 2025	40.71	41.2	41.2	41.2	39.2	349,499
September 19, 2025	40	40.6	40.6	41	39.1	366,520
September 18, 2025	39	39.7	39.7	40.8	39	743,606
September 17, 2025	39.4	39.8	39.8	40.7	39	147,198
September 16, 2025	39.2	39	39	40.7	39	103,776
September 15, 2025	39.8	39.3	39.3	40.7	39	290,297
September 12, 2025	39.42	39.35	39.35	40.7	39	589,509
September 11, 2025	39.2	39.8	39.8	40.48	39.2	1.01M
September 10, 2025	41.23	40.2	40.2	42	39.24	559,012
September 09, 2025	41.9	41.35	41.35	44	41	282,526
September 08, 2025	41.6	41.85	41.85	44	41.5	258,532
September 05, 2025	41.7	42	42	43.9	41.7	153,180
September 04, 2025	42.71	42.5	42.5	43	41.9	308,860
September 03, 2025	42.6	42	42	44	41.7	366,041
September 02, 2025	43.1	43	43	44	43	206,813
September 01, 2025	42.9	43	43	44	42.6	436,149
August 29, 2025	41.95	43	43	43	41.6	396,765
August 28, 2025	42	42.3	42.3	43	41.7	329,281
August 27, 2025	43.6	42.5	42.5	44	42.1	433,189
August 26, 2025	43.52	43.5	43.5	43.9	43.5	262,584
August 22, 2025	43.65	43.5	43.5	44	43	54,904
August 21, 2025	43.69	43.5	43.5	44	43	31,591
August 20, 2025	43.32	43.5	43.5	44	43	75,896
August 19, 2025	44.74	43.9	43.9	45.6	43.3	731,634
August 18, 2025	45.6	43.7	43.7	45.6	43.5	233,003
August 15, 2025	45.7	44	44	45.7	43.45	746,302

Oxford Metrics plc (OMG.L) LSE