ODX

Omega Diagnostics Group Plc
3.10
0.00 (0.0%)

ODX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2023 3.10 0.00 0.0% 3.10 3.10 3.10 400,116
Mar 29 2023 3.10 0.00 0.0% 3.10 3.10 3.10 191,635
Mar 28 2023 3.10 -0.05 -1.59% 3.15 3.15 3.10 595,415
Mar 27 2023 3.15 0.13 4.13% 3.025 3.20 3.025 1,274,700
Mar 24 2023 3.025 -0.23 -6.92% 3.25 3.25 3.025 2,145,728
Mar 23 2023 3.25 0.00 0.0% 3.25 3.25 3.25 182,203
Mar 22 2023 3.25 -0.10 -2.99% 3.35 3.35 3.25 315,141
Mar 21 2023 3.35 0.00 0.0% 3.35 3.35 3.35 274,444
Mar 20 2023 3.35 0.10 3.08% 3.25 3.35 3.25 902,361
Mar 17 2023 3.25 -0.05 -1.52% 3.30 3.35 3.25 1,422,968
Mar 16 2023 3.30 -0.05 -1.49% 3.35 3.35 3.30 552,643
Mar 15 2023 3.35 -0.05 -1.47% 3.40 3.40 3.35 588,537
Mar 14 2023 3.40 0.00 0.0% 3.40 3.40 3.40 444,434
Mar 13 2023 3.40 0.00 0.0% 3.40 3.40 3.40 481,140
Mar 10 2023 3.40 -0.05 -1.45% 3.40 3.40 3.40 2,267,926
Mar 09 2023 3.45 0.10 2.99% 3.35 3.45 3.35 890,108
Mar 08 2023 3.35 0.00 0.0% 3.35 3.35 3.35 109,145
Mar 07 2023 3.35 0.00 0.0% 3.35 3.35 3.35 211,017
Mar 06 2023 3.35 0.00 0.0% 3.35 3.35 3.35 741,206
Mar 03 2023 3.35 0.00 0.0% 3.35 3.35 3.35 970,968
Mar 02 2023 3.35 -0.05 -1.47% 3.40 3.40 3.35 368,135
Mar 01 2023 3.40 0.00 0.0% 3.40 3.40 3.40 885,662
Feb 28 2023 3.40 0.00 0.0% 3.40 3.40 3.40 59,727
Feb 27 2023 3.40 0.00 0.0% 3.40 3.40 3.40 161,380
Feb 24 2023 3.40 0.05 1.49% 3.35 3.40 3.30 2,721,572
Feb 23 2023 3.35 0.00 0.0% 3.35 3.35 3.35 204,119
Feb 22 2023 3.35 0.00 0.0% 3.35 3.40 3.35 711,461
Feb 21 2023 3.35 0.00 0.0% 3.35 3.35 3.35 165,758
Feb 20 2023 3.35 -0.10 -2.9% 3.45 3.45 3.35 0.00
Feb 17 2023 3.45 0.00 0.0% 3.45 3.45 3.35 3,038,803
Feb 16 2023 3.45 0.00 0.0% 3.45 3.45 3.45 222,023
Feb 15 2023 3.45 0.00 0.0% 3.45 3.45 3.45 224,349
Feb 14 2023 3.45 0.00 0.0% 3.45 3.45 3.45 83,187
Feb 13 2023 3.45 0.00 0.0% 3.45 3.45 3.45 295,768
Feb 10 2023 3.45 0.05 1.47% 3.40 3.45 3.40 2,162,872
Feb 09 2023 3.40 0.00 0.0% 3.40 3.40 3.40 192,155
Feb 08 2023 3.40 -0.05 -1.45% 3.45 3.45 3.40 204,654
Feb 07 2023 3.45 0.05 1.47% 3.40 3.45 3.40 327,735
Feb 06 2023 3.40 0.00 0.0% 3.40 3.40 3.40 281,581
Feb 03 2023 3.40 -0.05 -1.45% 3.45 3.45 3.40 1,610,748
Feb 02 2023 3.45 0.05 1.47% 3.40 3.45 3.40 233,721
Feb 01 2023 3.40 -0.05 -1.45% 3.45 3.45 3.40 871,818
Jan 31 2023 3.45 -0.15 -4.17% 3.60 3.60 3.45 742,813
Jan 30 2023 3.60 0.00 0.0% 3.60 3.60 3.60 2,693,424
Jan 27 2023 3.60 0.10 2.86% 3.50 3.60 3.50 3,637,233
Jan 26 2023 3.50 0.15 4.48% 3.35 3.55 3.35 5,912,626
Jan 25 2023 3.35 0.05 1.52% 3.30 3.35 3.30 900,650
Jan 24 2023 3.30 0.05 1.54% 3.25 3.30 3.25 811,546
Jan 23 2023 3.25 0.15 4.84% 3.10 3.25 3.05 846,023
Jan 20 2023 3.10 -0.10 -3.13% 3.20 3.30 3.10 1,497,563
Jan 19 2023 3.20 -0.10 -3.03% 3.30 3.30 3.15 1,143,142
Jan 18 2023 3.30 -0.53 -13.73% 3.25 3.45 3.15 3,163,811
Jan 17 2023 3.825 0.05 1.32% 3.775 3.825 3.775 1,165,538
Jan 16 2023 3.775 0.00 0.0% 3.775 3.775 3.775 305,789
Jan 13 2023 3.775 0.00 0.0% 3.775 3.775 3.775 1,614,573
Jan 12 2023 3.775 -0.03 -0.66% 3.80 3.80 3.775 1,910,275
Jan 11 2023 3.80 0.00 0.0% 3.80 3.80 3.80 716,437
Jan 10 2023 3.80 -0.05 -1.3% 3.85 3.85 3.80 1,103,060
Jan 09 2023 3.85 -0.05 -1.28% 3.90 3.90 3.85 1,587,867
Jan 06 2023 3.90 0.05 1.3% 4.00 4.05 3.90 2,189,925
Jan 05 2023 3.85 0.00 0.0% 3.85 3.85 3.85 1,715,276
Jan 04 2023 3.85 0.00 0.0% 3.85 3.85 3.85 1,946,681
Jan 03 2023 3.85 0.10 2.67% 3.75 3.85 3.75 3,330,302