Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OSMOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.425833 | 0.003784 | 0.90% | 0.421986 | 0.42751 | 0.421986 | 0.00 |
| Jun 28 2024 | 0.422049 | -0.00842 | -1.96% | 0.430641 | 0.434826 | 0.419521 | 0.00 |
| Jun 27 2024 | 0.430469 | 0.005534 | 1.30% | 0.420652 | 0.439568 | 0.414467 | 35,863.00 |
| Jun 26 2024 | 0.424934 | -0.007307 | -1.69% | 0.422546 | 0.429177 | 0.4024 | 32,452.00 |
| Jun 25 2024 | 0.432241 | 0.005191 | 1.22% | 0.426677 | 0.439772 | 0.425199 | 23,687.00 |
| Jun 24 2024 | 0.42705 | 0.00365 | 0.86% | 0.422546 | 0.427732 | 0.4024 | 15,270.00 |
| Jun 23 2024 | 0.4234 | -0.011069 | -2.55% | 0.434572 | 0.44166 | 0.420003 | 15,567.00 |
| Jun 22 2024 | 0.43447 | -0.00179 | -0.41% | 0.436858 | 0.439109 | 0.432248 | 10,407.00 |
| Jun 21 2024 | 0.43626 | -0.00772 | -1.74% | 0.443646 | 0.447638 | 0.433169 | 33,169.00 |
| Jun 20 2024 | 0.44398 | -0.00055 | -0.12% | 0.444586 | 0.462057 | 0.441433 | 8,945.00 |
| Jun 19 2024 | 0.444531 | 0.036401 | 8.92% | 0.408247 | 0.451719 | 0.406998 | 37,645.00 |
| Jun 18 2024 | 0.408129 | -0.042788 | -9.49% | 0.451317 | 0.451317 | 0.393326 | 43,190.00 |
| Jun 17 2024 | 0.450918 | -0.029985 | -6.24% | 0.681291 | 0.681605 | 0.4407 | 189,905.00 |
| Jun 16 2024 | 0.480902 | 0.006324 | 1.33% | 0.474238 | 0.481791 | 0.46504 | 8,143.00 |
| Jun 15 2024 | 0.474578 | 0.0074 | 1.58% | 0.466922 | 0.478452 | 0.465318 | 12,256.00 |
| Jun 14 2024 | 0.467178 | -0.004347 | -0.92% | 0.471429 | 0.489399 | 0.455744 | 24,477.00 |
| Jun 13 2024 | 0.471525 | -0.033585 | -6.65% | 0.504208 | 0.505877 | 0.469998 | 35,026.00 |
| Jun 12 2024 | 0.50511 | 0.010818 | 2.19% | 0.494045 | 0.516573 | 0.481815 | 14,878.00 |
| Jun 11 2024 | 0.494292 | -0.024854 | -4.79% | 0.520009 | 0.523918 | 0.492725 | 52,786.00 |
| Jun 10 2024 | 0.519145 | -0.052372 | -9.16% | 0.681291 | 0.681605 | 0.514828 | 83,393.00 |
| Jun 09 2024 | 0.571517 | -0.001307 | -0.23% | 0.572719 | 0.575956 | 0.564896 | 6,594.00 |
| Jun 08 2024 | 0.572824 | -0.020348 | -3.43% | 0.592898 | 0.595304 | 0.570835 | 9,327.00 |
| Jun 07 2024 | 0.593172 | -0.056406 | -8.68% | 0.649291 | 0.655532 | 0.587917 | 79,640.00 |
| Jun 06 2024 | 0.649579 | -0.017836 | -2.67% | 0.666221 | 0.668176 | 0.647085 | 24,437.00 |
| Jun 05 2024 | 0.667415 | 0.016521 | 2.54% | 0.681291 | 0.681605 | 0.623354 | 63,514.00 |
| Jun 04 2024 | 0.650893 | 0.011123 | 1.74% | 0.641167 | 0.65398 | 0.638043 | 16,280.00 |
| Jun 03 2024 | 0.63977 | -0.008306 | -1.28% | 0.648353 | 0.66036 | 0.63977 | 27,769.00 |
| Jun 02 2024 | 0.648076 | -0.006641 | -1.01% | 0.655135 | 0.659321 | 0.644878 | 36,937.00 |
| Jun 01 2024 | 0.654717 | -0.005241 | -0.79% | 0.661594 | 0.661738 | 0.650094 | 14,957.00 |
| May 31 2024 | 0.659958 | -0.025304 | -3.69% | 0.681291 | 0.681605 | 0.654052 | 28,166.00 |
| May 30 2024 | 0.685262 | -0.001114 | -0.16% | 0.688161 | 0.713811 | 0.673748 | 168,797.00 |
| May 29 2024 | 0.686377 | -0.007795 | -1.12% | 0.695858 | 0.708656 | 0.684209 | 42,140.00 |
| May 28 2024 | 0.694172 | 0.010997 | 1.61% | 0.684058 | 0.696072 | 0.662585 | 26,668.00 |
| May 27 2024 | 0.683175 | 0.027137 | 4.14% | 0.645069 | 0.686603 | 0.618786 | 30,425.00 |
| May 26 2024 | 0.656038 | 0.001714 | 0.26% | 0.654291 | 0.659226 | 0.64834 | 28,882.00 |
| May 25 2024 | 0.654324 | 0.011277 | 1.75% | 0.642149 | 0.656733 | 0.642149 | 11,645.00 |
| May 24 2024 | 0.643048 | -0.01301 | -1.98% | 0.654915 | 0.661724 | 0.633279 | 14,636.00 |
| May 23 2024 | 0.656058 | -0.027253 | -3.99% | 0.685372 | 0.690446 | 0.644849 | 27,291.00 |
| May 22 2024 | 0.683311 | -0.017794 | -2.54% | 0.700874 | 0.703072 | 0.674906 | 15,532.00 |
| May 21 2024 | 0.701104 | -0.014468 | -2.02% | 0.714182 | 0.721203 | 0.692569 | 33,373.00 |
| May 20 2024 | 0.715573 | 0.056099 | 8.51% | 0.645069 | 0.715844 | 0.618786 | 83,405.00 |
| May 19 2024 | 0.659474 | -0.023062 | -3.38% | 0.682342 | 0.682342 | 0.654231 | 37,687.00 |
| May 18 2024 | 0.682535 | -0.005406 | -0.79% | 0.688036 | 0.69075 | 0.678335 | 11,798.00 |
| May 17 2024 | 0.687941 | 0.021169 | 3.17% | 0.666593 | 0.694572 | 0.664611 | 20,587.00 |
| May 16 2024 | 0.666772 | 0.005335 | 0.81% | 0.661796 | 0.714209 | 0.656872 | 50,037.00 |
| May 15 2024 | 0.661437 | 0.046638 | 7.59% | 0.615468 | 0.664458 | 0.612799 | 20,728.00 |
| May 14 2024 | 0.614799 | -0.03053 | -4.73% | 0.645069 | 0.64674 | 0.614469 | 19,236.00 |
| May 13 2024 | 0.645329 | -0.012969 | -1.97% | 0.712217 | 0.715081 | 0.641022 | 14,139.00 |
| May 12 2024 | 0.658299 | 0.001938 | 0.30% | 0.656943 | 0.669751 | 0.654424 | 2,309.00 |
| May 11 2024 | 0.65636 | -0.010792 | -1.62% | 0.664295 | 0.671267 | 0.656354 | 6,783.00 |
| May 10 2024 | 0.667153 | -0.030713 | -4.40% | 0.696441 | 0.700103 | 0.661504 | 7,015.00 |
| May 09 2024 | 0.697866 | 0.017947 | 2.64% | 0.681457 | 0.704223 | 0.671908 | 25,364.00 |
| May 08 2024 | 0.679919 | -0.023157 | -3.29% | 0.701528 | 0.706641 | 0.677241 | 29,381.00 |
| May 07 2024 | 0.703077 | -0.014665 | -2.04% | 0.722158 | 0.728318 | 0.700844 | 10,263.00 |
| May 06 2024 | 0.717742 | -0.011556 | -1.58% | 0.712217 | 0.765642 | 0.641022 | 9,610.00 |
| May 05 2024 | 0.729297 | 0.023981 | 3.40% | 0.706981 | 0.734444 | 0.694971 | 8,590.00 |
| May 04 2024 | 0.705316 | 0.002862 | 0.41% | 0.70129 | 0.710494 | 0.695938 | 10,450.00 |
| May 03 2024 | 0.702455 | 0.016928 | 2.47% | 0.685131 | 0.706806 | 0.673665 | 21,706.00 |
| May 02 2024 | 0.685527 | -0.002393 | -0.35% | 0.687592 | 0.69567 | 0.671107 | 41,456.00 |
| May 01 2024 | 0.68792 | 0.012929 | 1.92% | 0.675266 | 0.688406 | 0.643421 | 30,987.00 |
| Apr 30 2024 | 0.674991 | -0.037025 | -5.20% | 0.712217 | 0.715081 | 0.641022 | 23,808.00 |
| Apr 29 2024 | 0.712016 | -0.033612 | -4.51% | 0.787848 | 0.821186 | 0.697662 | 23,959.00 |
| Apr 28 2024 | 0.745628 | 0.000861 | 0.12% | 0.743416 | 0.760882 | 0.741877 | 7,053.00 |
| Apr 27 2024 | 0.744767 | 0.005546 | 0.75% | 0.741227 | 0.753485 | 0.72328 | 18,002.00 |
| Apr 26 2024 | 0.739221 | -0.01694 | -2.24% | 0.756327 | 0.757201 | 0.731175 | 30,659.00 |
| Apr 25 2024 | 0.756161 | -0.004676 | -0.61% | 0.761213 | 0.767125 | 0.744478 | 28,215.00 |
| Apr 24 2024 | 0.760838 | -0.048608 | -6.01% | 0.812053 | 0.820281 | 0.7584 | 27,240.00 |
| Apr 23 2024 | 0.809446 | 0.013658 | 1.72% | 0.794515 | 0.903842 | 0.784468 | 295,295.00 |
| Apr 22 2024 | 0.795788 | 0.017053 | 2.19% | 0.787848 | 0.815252 | 0.771935 | 32,982.00 |
| Apr 21 2024 | 0.778735 | -0.011723 | -1.48% | 0.787848 | 0.792326 | 0.77031 | 53,074.00 |
| Apr 20 2024 | 0.790458 | 0.047517 | 6.40% | 0.741042 | 0.790823 | 0.734521 | 20,733.00 |
| Apr 19 2024 | 0.74294 | 0.00417 | 0.56% | 0.735137 | 0.764067 | 0.691007 | 38,539.00 |
| Apr 18 2024 | 0.738771 | 0.008453 | 1.16% | 0.731456 | 0.746416 | 0.71279 | 260,200.00 |
| Apr 17 2024 | 0.730318 | -0.020335 | -2.71% | 0.751377 | 0.758878 | 0.712912 | 123,217.00 |
| Apr 16 2024 | 0.750653 | 0.01496 | 2.03% | 0.735488 | 0.755265 | 0.711672 | 80,780.00 |
| Apr 15 2024 | 0.735692 | -0.047264 | -6.04% | 0.767505 | 0.808869 | 0.723468 | 61,442.00 |
| Apr 14 2024 | 0.782957 | 0.012441 | 1.61% | 0.767505 | 0.810379 | 0.738838 | 128,574.00 |
| Apr 13 2024 | 0.770515 | -0.067715 | -8.08% | 0.836586 | 0.837778 | 0.69087 | 164,565.00 |
| Apr 12 2024 | 0.83823 | -0.149708 | -15.15% | 0.990515 | 0.999759 | 0.821046 | 157,079.00 |
| Apr 11 2024 | 0.987939 | -0.028633 | -2.82% | 1.02 | 1.02 | 0.984997 | 57,438.00 |
| Apr 10 2024 | 1.02 | 0.020 | 1.51% | 1.00 | 1.02 | 0.974215 | 83,397.00 |
| Apr 09 2024 | 1.00 | -0.060 | -5.66% | 1.06 | 1.06 | 1.00 | 96,870.00 |
| Apr 08 2024 | 1.06 | 0.020 | 2.23% | 0.993401 | 1.08 | 0.971852 | 78,699.00 |
| Apr 07 2024 | 1.04 | 0.00 | 0.47% | 1.03 | 1.05 | 1.03 | 72,573.00 |
| Apr 06 2024 | 1.03 | 0.020 | 2.05% | 1.01 | 1.04 | 1.01 | 46,591.00 |
| Apr 05 2024 | 1.01 | -0.020 | -2.11% | 1.04 | 1.04 | 0.997535 | 80,777.00 |
| Apr 04 2024 | 1.03 | 0.040 | 3.95% | 0.993401 | 1.06 | 0.971852 | 90,258.00 |
| Apr 03 2024 | 0.995396 | -0.003171 | -0.32% | 0.994789 | 1.02 | 0.9788 | 96,810.00 |
| Apr 02 2024 | 0.998567 | -0.04702 | -4.50% | 1.04 | 1.04 | 0.968478 | 121,478.00 |
| Apr 01 2024 | 1.05 | -0.040 | -3.80% | 1.06 | 1.10 | 1.03 | 84,257.00 |
| Mar 31 2024 | 1.09 | 0.010 | 0.82% | 1.08 | 1.10 | 1.07 | 57,727.00 |
| Mar 30 2024 | 1.08 | -0.020 | -2.23% | 1.10 | 1.11 | 1.07 | 74,145.00 |
