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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	44.75	44	44	45.6	43.8	126,458
August 13, 2025	43.9	44.75	44.75	45.7	43.9	81,906
August 12, 2025	45.7	44	44	45.7	43.9	399,113
August 11, 2025	45.7	44.25	44.25	45.7	44	210,419
August 08, 2025	45.09	45.4	45.4	45.7	44.5	441,236
August 07, 2025	44.78	45.35	45.35	45.7	44.5	1.02M
August 06, 2025	45.6	45.05	45.05	45.7	44.5	147,760
August 05, 2025	45.39	45.7	45.7	45.7	44.5	464,375
August 04, 2025	45.55	45.7	45.7	46.9	44.5	394,682
August 01, 2025	46.9	46.3	46.3	47	45.1	456,702
July 31, 2025	45.9	46.2	46.2	46.9	45.08	1.25M
July 30, 2025	46.9	45.6	45.6	46.9	45	289,977
July 29, 2025	45.9	45.6	45.6	46	44.9	454,614
July 28, 2025	48	45	45	48	45	613,053
July 25, 2025	47.9	46	46	47.9	45.1	622,941
July 24, 2025	46.1	48	48	48	46.1	199,433
July 23, 2025	45.1	46.7	46.7	47.9	45.1	454,621
July 22, 2025	48	46.7	46.7	48	46.3	383,162
July 21, 2025	47	47.5	47.5	47.9	45.6	480,107
July 18, 2025	47	46.4	46.4	47	44.2	3.27M
July 17, 2025	46.8	45.8	45.8	46.8	44.2	1.16M
July 16, 2025	49	46.65	46.65	49	46.4	1.82M
July 15, 2025	48.26	47.35	47.35	49.04	47.16	463,667
July 14, 2025	48.8	48.5	48.5	48.8	48	338,494
July 11, 2025	48.82	48.7	48.7	49.42	48	888,534
July 10, 2025	48.4	48.5	48.5	48.63	47.66	550,437
July 09, 2025	49.44	48.4	48.4	49.44	47.68	486,529
July 08, 2025	49.8	49.4	49.4	50	49.17	134,565
July 07, 2025	50.13	50.4	50.4	50.93	49.87	23,458

Oxford Metrics plc (OMG.L) LSE