Osb Group Plc (OSB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.6 | 1.75438596491 | 490.2 | 500 | 474.2 | 520026 | 487.45397299 | DE |
| 4 | 63.8 | 14.6666666667 | 435 | 500 | 425.4 | 675022 | 469.46329876 | DE |
| 12 | 96 | 23.8331678252 | 402.8 | 500 | 402.4 | 791383 | 459.82412268 | DE |
| 26 | 69.4 | 16.1620866325 | 429.4 | 500 | 324.8 | 928341 | 423.68857725 | DE |
| 52 | 143 | 40.191118606 | 355.8 | 500 | 277.2 | 1166177 | 385.3060964 | DE |
| 156 | 23.2 | 4.87804878049 | 475.6 | 608 | 277.2 | 1201664 | 457.23728656 | DE |
| 260 | 116.8 | 30.5759162304 | 382 | 608 | 155.3 | 1140385 | 420.02753075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 498.4 | 7 | 1.42 | 497 | 498.4 | 488.4 | 348808 |
| 1721665800 | 491.4 | 7.4 | 1.53 | 477.8 | 494.8 | 477.8 | 521554 |
| 1721406600 | 484 | -1 | -0.21 | 489.8 | 489.8 | 476 | 256684 |
| 1721320200 | 485 | 3.2 | 0.66 | 484.2 | 492.6 | 481.4 | 1043509 |
| 1721233800 | 481.8 | -0.8 | -0.17 | 490.2 | 490.2 | 474.2 | 429575 |
| 1721147400 | 482.6 | 1.8 | 0.37 | 480 | 485.6 | 477.6 | 639126 |
| 1721061000 | 480.8 | 2.6 | 0.54 | 488.6 | 488.6 | 478.6 | 1060877 |
| 1720801800 | 478.2 | -6 | -1.24 | 489.8 | 491.8 | 478 | 550681 |
| 1720715400 | 484.2 | -3.2 | -0.66 | 496.8 | 496.8 | 475 | 473528 |
| 1720629000 | 487.4 | 16.8 | 3.57 | 474 | 488.6 | 471.8 | 870358 |
| 1720542600 | 470.6 | -15.4 | -3.17 | 479.6 | 486.8 | 464.8 | 1290536 |
| 1720456200 | 486 | 7.6 | 1.59 | 486 | 486 | 472.8 | 548248 |
| 1720197000 | 478.4 | 15.4 | 3.33 | 467 | 479.4 | 466.8 | 825583 |
| 1720110600 | 463 | 1 | 0.22 | 465.2 | 467.8 | 461.4 | 632854 |
| 1720024200 | 462 | 22.8 | 5.19 | 434.8 | 462 | 434.8 | 977422 |
| 1719937800 | 439.2 | 7.8 | 1.81 | 425.4 | 445 | 425.4 | 471955 |
| 1719851400 | 431.4 | 2.8 | 0.65 | 433.6 | 439.2 | 431.4 | 527609 |
| 1719592200 | 428.6 | -9.4 | -2.15 | 432.6 | 442 | 428.6 | 785311 |
| 1719505800 | 438 | -6.2 | -1.40 | 443.2 | 447.8 | 438 | 514243 |
| 1719419400 | 444.2 | 5.6 | 1.28 | 435 | 446.6 | 435 | 731974 |
| 1719333000 | 438.6 | -14.4 | -3.18 | 442.2 | 450.2 | 438.6 | 391825 |
| 1719246600 | 453 | 11 | 2.49 | 450.6 | 453.8 | 439.6 | 761106 |
| 1718987400 | 442 | -7 | -1.56 | 448.4 | 452 | 438.6 | 1311238 |
| 1718901000 | 449 | -6.6 | -1.45 | 449.8 | 455.8 | 446.4 | 516000 |
| 1718814600 | 455.6 | 3 | 0.66 | 449.2 | 458.2 | 449.2 | 565243 |
| 1718728200 | 452.6 | 6.4 | 1.43 | 447.8 | 457.8 | 442.8 | 431575 |
| 1718641800 | 446.2 | 2.2 | 0.50 | 445.4 | 448.8 | 437.2 | 506703 |
| 1718382600 | 444 | -0.4 | -0.09 | 456.4 | 456.4 | 431.2 | 601343 |
| 1718296200 | 444.4 | -25.8 | -5.49 | 457.8 | 461.4 | 444.4 | 664043 |
| 1718209800 | 470.2 | 18.4 | 4.07 | 449 | 470.2 | 448.6 | 849122 |
| 1718123400 | 451.8 | -2.2 | -0.48 | 453.4 | 462.2 | 448 | 868154 |
| 1718037000 | 454 | -4.6 | -1.00 | 449.6 | 459.8 | 449.6 | 453976 |
| 1717777800 | 458.6 | -7 | -1.50 | 464.4 | 465 | 453.8 | 654334 |
| 1717691400 | 465.6 | 1.4 | 0.30 | 468.4 | 472.6 | 465 | 536682 |
| 1717605000 | 464.2 | -5.2 | -1.11 | 465 | 479.4 | 464.2 | 1402476 |
| 1717518600 | 469.4 | -9.4 | -1.96 | 471.8 | 479.6 | 468.4 | 429125 |
| 1717432200 | 478.8 | 14.8 | 3.19 | 470 | 478.8 | 467.6 | 596353 |
| 1717173000 | 464 | -4 | -0.85 | 477.4 | 477.4 | 457.8 | 1282974 |
| 1717086600 | 468 | 9.2 | 2.01 | 460 | 473.4 | 457.8 | 746384 |
| 1717000200 | 458.8 | -12.6 | -2.67 | 472.6 | 476 | 458.8 | 687834 |
| 1716913800 | 471.4 | -2.8 | -0.59 | 476.6 | 482.6 | 471.4 | 840818 |
| 1716568200 | 474.2 | 6 | 1.28 | 461 | 477.2 | 461 | 472315 |
| 1716481800 | 468.2 | 4.4 | 0.95 | 474.4 | 474.4 | 467 | 603937 |
| 1716395400 | 463.8 | -8.4 | -1.78 | 470.4 | 472.2 | 460 | 776888 |
| 1716309000 | 472.2 | -0.8 | -0.17 | 471.2 | 476.2 | 466.8 | 838903 |
| 1716222600 | 473 | 9 | 1.94 | 471.6 | 480 | 464.2 | 704392 |
| 1715963400 | 464 | -3.4 | -0.73 | 467 | 469.4 | 462.4 | 4334976 |
| 1715877000 | 467.4 | 16.4 | 3.64 | 452.8 | 467.8 | 452 | 1347955 |
| 1715790600 | 451 | 2.2 | 0.49 | 444.4 | 457.2 | 444.2 | 470790 |
| 1715704200 | 448.8 | -2.2 | -0.49 | 443.6 | 455 | 443.6 | 388129 |
| 1715617800 | 451 | -13 | -2.80 | 464 | 469.8 | 450.4 | 608425 |
| 1715358600 | 464 | 6.8 | 1.49 | 459.6 | 465.2 | 459.2 | 607924 |
| 1715272200 | 457.2 | 5.6 | 1.24 | 448.2 | 460 | 446.6 | 661718 |
| 1715185800 | 451.6 | 22.6 | 5.27 | 433.2 | 458.8 | 432.6 | 2014418 |
| 1715099400 | 429 | 2.6 | 0.61 | 436.2 | 436.2 | 427.8 | 672354 |
| 1714753800 | 426.4 | 12.6 | 3.04 | 402.4 | 429.2 | 402.4 | 1549394 |
| 1714667400 | 413.8 | 3.8 | 0.93 | 417.2 | 417.2 | 407.2 | 629364 |
| 1714581000 | 410 | -0.6 | -0.15 | 402.8 | 415.6 | 402.8 | 620583 |
| 1714494600 | 410.6 | -7.8 | -1.86 | 415.2 | 424 | 410.6 | 606468 |
| 1714408200 | 418.4 | 14.4 | 3.56 | 404 | 418.4 | 402.4 | 539999 |
| 1714149000 | 404 | 9.8 | 2.49 | 405.6 | 408.8 | 397 | 1406086 |
| 1714062600 | 394.2 | 1.8 | 0.46 | 384.4 | 401 | 384.4 | 1008845 |
| 1713976200 | 392.4 | 2.8 | 0.72 | 382.2 | 394.4 | 382.2 | 697690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
