Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORMEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.735329 | -0.024973 | -3.28% | 0.758748 | 0.763586 | 0.726645 | 0.00 |
| May 09 2024 | 0.760301 | 0.021684 | 2.94% | 0.740287 | 0.763372 | 0.734874 | 0.00 |
| May 08 2024 | 0.738617 | -0.016465 | -2.18% | 0.75342 | 0.76101 | 0.735708 | 0.00 |
| May 07 2024 | 0.755082 | -0.004406 | -0.58% | 0.760432 | 0.775362 | 0.752685 | 0.00 |
| May 06 2024 | 0.759488 | -0.011688 | -1.52% | 0.767629 | 0.822275 | 0.755664 | 0.00 |
| May 05 2024 | 0.771176 | 0.002758 | 0.36% | 0.770232 | 0.77707 | 0.758241 | 0.00 |
| May 04 2024 | 0.768418 | 0.010229 | 1.35% | 0.756932 | 0.774603 | 0.754016 | 0.00 |
| May 03 2024 | 0.758189 | 0.04577 | 6.42% | 0.712008 | 0.762886 | 0.708492 | 0.00 |
| May 02 2024 | 0.712419 | 0.008653 | 1.23% | 0.703431 | 0.718995 | 0.687497 | 0.00 |
| May 01 2024 | 0.703766 | -0.02897 | -3.95% | 0.733035 | 0.734566 | 0.684324 | 0.00 |
| Apr 30 2024 | 0.732737 | -0.034675 | -4.52% | 0.767629 | 0.777934 | 0.716446 | 0.00 |
| Apr 29 2024 | 0.767412 | 0.007184 | 0.94% | 0.79162 | 0.822275 | 0.746585 | 0.00 |
| Apr 28 2024 | 0.760229 | -0.000664 | -0.09% | 0.759511 | 0.771265 | 0.757427 | 0.00 |
| Apr 27 2024 | 0.760892 | -0.009981 | -1.29% | 0.770835 | 0.772318 | 0.755815 | 0.00 |
| Apr 26 2024 | 0.770873 | -0.007453 | -0.96% | 0.778496 | 0.782142 | 0.76618 | 0.00 |
| Apr 25 2024 | 0.778326 | -0.000566 | -0.07% | 0.779276 | 0.787314 | 0.76091 | 0.00 |
| Apr 24 2024 | 0.778892 | -0.026289 | -3.26% | 0.807774 | 0.812924 | 0.771512 | 0.00 |
| Apr 23 2024 | 0.80518 | -0.012819 | -1.57% | 0.81669 | 0.82107 | 0.801315 | 0.00 |
| Apr 22 2024 | 0.817999 | 0.025086 | 3.16% | 0.79162 | 0.828419 | 0.765189 | 0.00 |
| Apr 21 2024 | 0.792913 | -0.000171 | -0.02% | 0.7931 | 0.802962 | 0.786048 | 0.00 |
| Apr 20 2024 | 0.793084 | 0.010769 | 1.38% | 0.780317 | 0.79957 | 0.772911 | 0.00 |
| Apr 19 2024 | 0.782315 | 0.010846 | 1.41% | 0.76927 | 0.794321 | 0.730109 | 0.00 |
| Apr 18 2024 | 0.771469 | 0.027353 | 3.68% | 0.745276 | 0.777302 | 0.736549 | 0.00 |
| Apr 17 2024 | 0.744116 | -0.030123 | -3.89% | 0.774457 | 0.783197 | 0.726382 | 0.00 |
| Apr 16 2024 | 0.774239 | 0.00492 | 0.64% | 0.769104 | 0.780596 | 0.750745 | 0.00 |
| Apr 15 2024 | 0.769318 | -0.029509 | -3.69% | 0.79162 | 0.808904 | 0.759801 | 0.00 |
| Apr 14 2024 | 0.798827 | 0.00247 | 0.31% | 0.79162 | 0.801891 | 0.765189 | 0.00 |
| Apr 13 2024 | 0.796357 | -0.021825 | -2.67% | 0.818164 | 0.828001 | 0.757551 | 0.00 |
| Apr 12 2024 | 0.818182 | -0.024636 | -2.92% | 0.844538 | 0.858748 | 0.802437 | 0.00 |
| Apr 11 2024 | 0.842818 | -0.0062 | -0.73% | 0.848456 | 0.856925 | 0.838399 | 0.00 |
| Apr 10 2024 | 0.849017 | 0.025403 | 3.08% | 0.823641 | 0.855268 | 0.810834 | 0.00 |
| Apr 09 2024 | 0.823614 | -0.029436 | -3.45% | 0.852192 | 0.852777 | 0.814447 | 0.00 |
| Apr 08 2024 | 0.85305 | 0.02696 | 3.26% | 0.788662 | 0.868838 | 0.777275 | 0.00 |
| Apr 07 2024 | 0.82609 | 0.006006 | 0.73% | 0.819116 | 0.834201 | 0.818946 | 0.00 |
| Apr 06 2024 | 0.820084 | 0.010481 | 1.29% | 0.807323 | 0.828572 | 0.804575 | 0.00 |
| Apr 05 2024 | 0.809603 | -0.007536 | -0.92% | 0.81718 | 0.820361 | 0.792776 | 0.00 |
| Apr 04 2024 | 0.817138 | 0.027722 | 3.51% | 0.788662 | 0.824705 | 0.777275 | 0.00 |
| Apr 03 2024 | 0.789416 | 0.002856 | 0.36% | 0.786456 | 0.800509 | 0.776916 | 0.00 |
| Apr 02 2024 | 0.78656 | -0.053246 | -6.34% | 0.837766 | 0.837885 | 0.777047 | 0.00 |
| Apr 01 2024 | 0.839807 | -0.00577 | -0.68% | 0.829165 | 0.845599 | 0.821379 | 0.00 |
| Mar 31 2024 | 0.845576 | 0.014553 | 1.75% | 0.831773 | 0.845746 | 0.831773 | 0.00 |
| Mar 30 2024 | 0.831024 | -0.004432 | -0.53% | 0.835319 | 0.839638 | 0.829716 | 0.00 |
| Mar 29 2024 | 0.835455 | -0.011288 | -1.33% | 0.845654 | 0.846813 | 0.826771 | 0.00 |
| Mar 28 2024 | 0.846743 | 0.018632 | 2.25% | 0.831623 | 0.854177 | 0.823787 | 0.00 |
| Mar 27 2024 | 0.828111 | -0.004075 | -0.49% | 0.8305 | 0.850031 | 0.81652 | 0.00 |
| Mar 26 2024 | 0.832187 | 0.003026 | 0.36% | 0.829165 | 0.845599 | 0.825809 | 0.00 |
| Mar 25 2024 | 0.829161 | 0.022903 | 2.84% | 0.800673 | 0.844628 | 0.796479 | 0.00 |
| Mar 24 2024 | 0.806258 | 0.035037 | 4.54% | 0.770815 | 0.809117 | 0.76645 | 0.00 |
| Mar 23 2024 | 0.771221 | 0.009829 | 1.29% | 0.763889 | 0.79031 | 0.75575 | 0.00 |
| Mar 22 2024 | 0.761392 | -0.018742 | -2.40% | 0.781584 | 0.795482 | 0.748246 | 0.00 |
| Mar 21 2024 | 0.780134 | -0.021304 | -2.66% | 0.800673 | 0.805186 | 0.77651 | 0.00 |
| Mar 20 2024 | 0.801437 | 0.066148 | 9.00% | 0.737028 | 0.803263 | 0.721904 | 0.00 |
| Mar 19 2024 | 0.735289 | -0.067296 | -8.38% | 0.802302 | 0.806085 | 0.733871 | 0.00 |
| Mar 18 2024 | 0.802585 | -0.00507 | -0.63% | 0.542544 | 0.848121 | 0.541732 | 0.00 |
| Mar 17 2024 | 0.807656 | 0.034334 | 4.44% | 0.780762 | 0.814642 | 0.768212 | 0.00 |
| Mar 16 2024 | 0.773321 | -0.052865 | -6.40% | 0.822775 | 0.829184 | 0.769542 | 0.00 |
| Mar 15 2024 | 0.826186 | -0.022402 | -2.64% | 0.542544 | 0.834277 | 0.541732 | 0.00 |
| Mar 14 2024 | 0.848588 | -0.011535 | -1.34% | 0.860386 | 0.86825 | 0.816486 | 0.00 |
| Mar 13 2024 | 0.860123 | 0.021076 | 2.51% | 0.839028 | 0.864438 | 0.837224 | 0.00 |
| Mar 12 2024 | 0.839047 | 0.000212 | 0.03% | 0.841185 | 0.861779 | 0.816554 | 0.00 |
| Mar 11 2024 | 0.838835 | 0.034231 | 4.25% | 0.542544 | 0.857088 | 0.541732 | 0.00 |
| Mar 10 2024 | 0.804604 | 0.000772 | 0.10% | 0.803831 | 0.81786 | 0.800393 | 0.00 |
| Mar 09 2024 | 0.803832 | 0.001397 | 0.17% | 0.801366 | 0.806491 | 0.799025 | 0.00 |
| Mar 08 2024 | 0.802435 | 0.012313 | 1.56% | 0.789087 | 0.8154 | 0.779971 | 0.00 |
| Mar 07 2024 | 0.790122 | 0.007762 | 0.99% | 0.784257 | 0.802686 | 0.778566 | 0.00 |
| Mar 06 2024 | 0.78236 | 0.017343 | 2.27% | 0.757418 | 0.801433 | 0.747656 | 0.00 |
| Mar 05 2024 | 0.765017 | -0.040937 | -5.08% | 0.812792 | 0.816819 | 0.666674 | 0.00 |
| Mar 04 2024 | 0.805954 | 0.05521 | 7.35% | 0.542544 | 0.81386 | 0.541732 | 0.00 |
| Mar 03 2024 | 0.750744 | 0.011052 | 1.49% | 0.738541 | 0.753208 | 0.734032 | 0.00 |
| Mar 02 2024 | 0.739692 | -0.005746 | -0.77% | 0.74466 | 0.74466 | 0.734534 | 0.00 |
| Mar 01 2024 | 0.745437 | 0.010751 | 1.46% | 0.731562 | 0.753179 | 0.726738 | 0.00 |
| Feb 29 2024 | 0.734686 | 0.003888 | 0.53% | 0.727563 | 0.752373 | 0.702603 | 0.00 |
| Feb 28 2024 | 0.730798 | 0.054978 | 8.13% | 0.676983 | 0.76104 | 0.673747 | 0.00 |
| Feb 27 2024 | 0.675821 | 0.030039 | 4.65% | 0.647085 | 0.681418 | 0.635323 | 0.00 |
| Feb 26 2024 | 0.645781 | 0.029023 | 4.71% | 0.542544 | 0.651239 | 0.541732 | 0.00 |
| Feb 25 2024 | 0.616759 | 0.001369 | 0.22% | 0.614864 | 0.619177 | 0.61155 | 0.00 |
| Feb 24 2024 | 0.61539 | 0.009223 | 1.52% | 0.604309 | 0.616192 | 0.603038 | 0.00 |
| Feb 23 2024 | 0.606167 | -0.005429 | -0.89% | 0.613184 | 0.614324 | 0.602257 | 0.00 |
| Feb 22 2024 | 0.611596 | -0.008488 | -1.37% | 0.619041 | 0.6209 | 0.609134 | 0.00 |
| Feb 21 2024 | 0.620084 | -0.004404 | -0.71% | 0.625667 | 0.626249 | 0.606543 | 0.00 |
| Feb 20 2024 | 0.624488 | 0.003581 | 0.58% | 0.621299 | 0.630831 | 0.609932 | 0.00 |
| Feb 19 2024 | 0.620907 | -0.003196 | -0.51% | 0.542544 | 0.627777 | 0.541732 | 0.00 |
| Feb 18 2024 | 0.624103 | 0.003808 | 0.61% | 0.61933 | 0.627098 | 0.61501 | 0.00 |
| Feb 17 2024 | 0.620295 | -0.003685 | -0.59% | 0.623373 | 0.624037 | 0.607204 | 0.00 |
| Feb 16 2024 | 0.62398 | 0.003793 | 0.61% | 0.621969 | 0.628397 | 0.618668 | 0.00 |
| Feb 15 2024 | 0.620188 | 0.000042 | 0.01% | 0.620442 | 0.632303 | 0.614706 | 0.00 |
| Feb 14 2024 | 0.620145 | 0.024683 | 4.15% | 0.595337 | 0.625719 | 0.590438 | 0.00 |
| Feb 13 2024 | 0.595462 | 0.000515 | 0.09% | 0.595079 | 0.599584 | 0.580747 | 0.00 |
| Feb 12 2024 | 0.594948 | 0.024306 | 4.26% | 0.542544 | 0.59947 | 0.541732 | 0.00 |
| Feb 11 2024 | 0.570641 | 0.004558 | 0.81% | 0.566572 | 0.576651 | 0.564066 | 0.00 |
| Feb 10 2024 | 0.566083 | 0.010866 | 1.96% | 0.556418 | 0.570929 | 0.552671 | 0.00 |
