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 | -4.8 | -1.2474012474 | 384.8 | 393.6 | 372.8 | 1427673 | 381.20181212 | DE |
| 4 | -15.6 | -3.94337714863 | 395.6 | 395.6 | 362.2 | 1505590 | 375.44507392 | DE |
| 12 | -53.6 | -12.3616236162 | 433.6 | 533 | 362.2 | 1240897 | 413.79411755 | DE |
| 26 | 12 | 3.26086956522 | 368 | 533 | 355.4 | 1070389 | 417.80815136 | DE |
| 52 | 41.4 | 12.2268163024 | 338.6 | 533 | 277.2 | 1103302 | 398.07707735 | DE |
| 156 | -118 | -23.6947791165 | 498 | 608 | 277.2 | 1236800 | 452.22010591 | DE |
| 260 | 3.2 | 0.849256900212 | 376.8 | 608 | 155.3 | 1160871 | 421.07167349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 378.8 | -5.2 | -1.35 | 380 | 385.4 | 377.4 | 3685981 |
| 1726763400 | 384 | 1.2 | 0.31 | 388.4 | 388.6 | 380.2 | 830757 |
| 1726677000 | 382.8 | 2.8 | 0.74 | 389.8 | 389.8 | 377.8 | 732293 |
| 1726590600 | 380 | -10.2 | -2.61 | 389.6 | 393.6 | 380 | 1141422 |
| 1726504200 | 390.2 | 5.2 | 1.35 | 384.8 | 390.2 | 382.2 | 747912 |
| 1726245000 | 385 | 0.4 | 0.10 | 384.4 | 387.6 | 383.2 | 711342 |
| 1726158600 | 384.6 | 9.6 | 2.56 | 376 | 386.4 | 375.2 | 1327335 |
| 1726072200 | 375 | 2.6 | 0.70 | 377 | 378 | 371.2 | 1352796 |
| 1725985800 | 372.4 | 1.6 | 0.43 | 370 | 377.4 | 369.6 | 1019804 |
| 1725899400 | 370.8 | 4.6 | 1.26 | 368.4 | 373 | 367.2 | 1256696 |
| 1725640200 | 366.2 | -9.8 | -2.61 | 376 | 378 | 365 | 865397 |
| 1725553800 | 376 | 0 | 0.00 | 375.2 | 380.6 | 372.8 | 577636 |
| 1725467400 | 376 | 8 | 2.17 | 365 | 376 | 362.4 | 2235111 |
| 1725381000 | 368 | 2.4 | 0.66 | 368.6 | 368.8 | 362.2 | 1758574 |
| 1725294600 | 365.6 | -3.4 | -0.92 | 372.4 | 372.4 | 362.4 | 2648537 |
| 1725035400 | 369 | -1 | -0.27 | 368 | 372.6 | 367 | 1439432 |
| 1724949000 | 370 | -3.6 | -0.96 | 377.2 | 377.2 | 366.8 | 1548042 |
| 1724862600 | 373.6 | -15.4 | -3.96 | 387.4 | 389.2 | 371 | 3328535 |
| 1724776200 | 389 | 0.6 | 0.15 | 395.6 | 395.6 | 385.4 | 1398616 |
| 1724430600 | 388.4 | 3.6 | 0.94 | 389 | 396 | 380.4 | 1047294 |
| 1724344200 | 384.8 | -15.2 | -3.80 | 394 | 394 | 381.6 | 2509703 |
| 1724257800 | 400 | 16.6 | 4.33 | 383.4 | 405.6 | 383.4 | 1695941 |
| 1724171400 | 383.4 | -1 | -0.26 | 383.8 | 390.8 | 383.4 | 1133556 |
| 1724085000 | 384.4 | -2.4 | -0.62 | 375.6 | 392 | 372.2 | 2503138 |
| 1723825800 | 386.8 | -6.6 | -1.68 | 402.2 | 402.2 | 386.8 | 3836091 |
| 1723739400 | 393.4 | -90.8 | -18.75 | 440 | 440 | 385 | 8897583 |
| 1723653000 | 484.2 | 7.2 | 1.51 | 489.2 | 489.2 | 476 | 1630366 |
| 1723566600 | 477 | -3 | -0.63 | 475.4 | 482.6 | 475.4 | 494794 |
| 1723480200 | 480 | -1.4 | -0.29 | 494 | 494 | 480 | 511769 |
| 1723221000 | 481.4 | 1 | 0.21 | 474.2 | 491.8 | 474.2 | 440100 |
| 1723134600 | 480.4 | -7 | -1.44 | 479 | 486.2 | 476.2 | 392041 |
| 1723048200 | 487.4 | 5.2 | 1.08 | 485 | 491 | 484.4 | 511168 |
| 1722961800 | 482.2 | 7.2 | 1.52 | 470 | 487.2 | 470 | 1373737 |
| 1722875400 | 475 | -15 | -3.06 | 475.2 | 477.6 | 461.8 | 1315965 |
| 1722616200 | 490 | -11.5 | -2.29 | 503.5 | 503.5 | 487.6 | 714821 |
| 1722529800 | 501.5 | -14.5 | -2.81 | 516 | 522.5 | 501.5 | 786172 |
| 1722443400 | 516 | 3.5 | 0.68 | 505.5 | 521.5 | 505.5 | 500110 |
| 1722357000 | 512.5 | -2 | -0.39 | 514 | 524 | 510 | 732682 |
| 1722270600 | 514.5 | -13 | -2.46 | 528 | 533 | 514.5 | 481839 |
| 1722011400 | 527.5 | 22.5 | 4.46 | 505 | 532 | 505 | 719329 |
| 1721925000 | 505 | 1 | 0.20 | 505 | 505.5 | 494.2 | 411733 |
| 1721838600 | 504 | 5.6 | 1.12 | 494.8 | 506.5 | 494.4 | 497890 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
