Osirium Technologies PLC - OSI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2023	0.02	0.02	0.02	0.02	0.02	0
October 27, 2023	0.02	0.02	0.02	0.02	0.02	73,456
October 26, 2023	0.02	0.02	0.02	0.02	0.02	150,000
October 25, 2023	0.02	0.02	0.02	0.02	0.02	204,595
October 24, 2023	0.02	0.02	0.02	0.02	0.02	8,000
October 23, 2023	0.02	0.02	0.02	0.02	0.02	697
October 20, 2023	0.02	0.02	0.02	0.02	0.02	22,198
October 19, 2023	0.02	0.02	0.02	0.02	0.02	11,077
October 18, 2023	0.02	0.02	0.02	0.02	0.02	1,500
October 17, 2023	0.02	0.02	0.02	0.02	0.02	198,936
October 16, 2023	0.02	0.02	0.02	0.02	0.02	402,223
October 13, 2023	0.02	0.02	0.02	0.02	0.02	111,015
October 12, 2023	0.02	0.02	0.02	0.02	0.02	156,873
October 11, 2023	0.02	0.02	0.02	0.02	0.02	2,763
October 10, 2023	0.02	0.02	0.02	0.02	0.02	699,831
October 09, 2023	0.02	0.02	0.02	0.02	0.02	43
October 06, 2023	0.02	0.02	0.02	0.02	0.02	0
October 05, 2023	0.02	0.02	0.02	0.02	0.02	68,000
October 04, 2023	0.02	0.02	0.02	0.02	0.02	127,000
October 03, 2023	0.02	0.02	0.02	0.02	0.02	290,000
October 02, 2023	0.02	0.02	0.02	0.02	0.02	0
September 29, 2023	0.02	0.02	0.02	0.02	0.02	92,000
September 28, 2023	0.02	0.02	0.02	0.02	0.02	56,939
September 27, 2023	0.02	0.02	0.02	0.02	0.02	522,715
September 26, 2023	0.02	0.02	0.02	0.02	0.02	2.03M
September 25, 2023	0.02	0.02	0.02	0.02	0.02	467,730
September 22, 2023	0.02	0.02	0.02	0.02	0.02	128,847
September 21, 2023	0.02	0.02	0.02	0.02	0.02	270,572
September 20, 2023	0.02	0.02	0.02	0.02	0.02	14,952
September 19, 2023	0.02	0.02	0.02	0.02	0.02	233,104
September 18, 2023	0.02	0.02	0.02	0.02	0.02	258,272
September 15, 2023	0.02	0.02	0.02	0.02	0.02	1.5M
September 14, 2023	0.02	0.02	0.02	0.02	0.02	357,332
September 13, 2023	0.02	0.02	0.02	0.02	0.02	1.55M
September 12, 2023	0.02	0.02	0.02	0.02	0.02	315,041
September 11, 2023	0.02	0.02	0.02	0.02	0.02	581,088
September 08, 2023	0.02	0.02	0.02	0.02	0.02	880,393
September 07, 2023	0.02	0.02	0.02	0.02	0.02	1.97M
September 06, 2023	0.02	0.02	0.02	0.02	0.02	1.78M
September 05, 2023	0.02	0.02	0.02	0.02	0.02	2.62M
September 04, 2023	0.02	0.02	0.02	0.02	0.02	2.38M
September 01, 2023	0.02	0.02	0.02	0.02	0.02	2.51M
August 31, 2023	0.02	0.02	0.02	0.02	0.02	5.46M
August 30, 2023	0.01	0.02	0.02	0.02	0.01	8.5M
August 29, 2023	0.01	0.01	0.01	0.01	0.01	8,000
August 25, 2023	0.01	0.01	0.01	0.01	0.01	270,383
August 24, 2023	0.01	0.01	0.01	0.01	0.01	391,392
August 23, 2023	0.01	0.01	0.01	0.01	0.01	28,846
August 22, 2023	0.01	0.01	0.01	0.01	0.01	349,845
August 21, 2023	0.01	0.01	0.01	0.01	0.01	1.53M
August 18, 2023	0.01	0.01	0.01	0.01	0.01	153,715
August 17, 2023	0.01	0.01	0.01	0.02	0.01	86,873
August 16, 2023	0.02	0.01	0.01	0.02	0.01	304,330
August 15, 2023	0.02	0.02	0.02	0.02	0.02	308,039
August 14, 2023	0.01	0.02	0.02	0.02	0.01	1.04M
August 11, 2023	0.01	0.01	0.01	0.01	0.01	5,718
August 10, 2023	0.01	0.01	0.01	0.02	0.01	418,439
August 09, 2023	0.01	0.01	0.01	0.01	0.01	97,675
August 08, 2023	0.01	0.01	0.01	0.01	0.01	42,645
August 07, 2023	0.01	0.01	0.01	0.01	0.01	421,812

Osirium Technologies PLC (OSI.L) LSE