Oxford Metrics plc (AIM:OMG)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
+1.00 (2.00%)
Mar 5, 2026, 10:09 AM GMT
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.80 | 50.00 | 47.60 | 50.00 | 50.00 | 5.26% | 489,001 |
| Mar 3, 2026 | 49.00 | 48.10 | 46.10 | 47.50 | 47.50 | -4.04% | 812,673 |
| Mar 2, 2026 | 50.00 | 50.80 | 48.10 | 49.50 | 49.50 | -1.00% | 381,398 |
| Feb 27, 2026 | 50.00 | 50.80 | 49.10 | 50.00 | 50.00 | - | 119,430 |
| Feb 26, 2026 | 51.60 | 53.80 | 48.10 | 50.00 | 50.00 | -3.10% | 1,136,436 |
| Feb 25, 2026 | 54.00 | 54.00 | 51.60 | 51.60 | 51.60 | -5.84% | 893,588 |
| Feb 24, 2026 | 55.40 | 57.00 | 54.20 | 54.80 | 54.80 | 1.11% | 109,875 |
| Feb 23, 2026 | 56.80 | 56.80 | 54.20 | 54.20 | 54.20 | -2.52% | 146,836 |
| Feb 20, 2026 | 55.00 | 56.80 | 54.40 | 55.60 | 55.60 | - | 211,287 |
| Feb 19, 2026 | 54.80 | 56.80 | 54.20 | 55.60 | 55.60 | 0.36% | 127,037 |
| Feb 18, 2026 | 56.20 | 57.00 | 54.20 | 55.40 | 55.40 | - | 423,128 |
| Feb 17, 2026 | 56.60 | 57.80 | 54.80 | 55.40 | 55.40 | -1.07% | 435,817 |
| Feb 16, 2026 | 55.40 | 57.80 | 54.84 | 56.00 | 56.00 | 0.72% | 1,181,689 |
| Feb 13, 2026 | 54.60 | 55.60 | 53.20 | 55.60 | 55.60 | 2.21% | 380,171 |
| Feb 12, 2026 | 56.00 | 57.80 | 53.20 | 54.40 | 54.40 | -8.11% | 2,315,902 |
| Feb 11, 2026 | 58.00 | 60.40 | 57.40 | 59.20 | 55.95 | 1.37% | 540,003 |
| Feb 10, 2026 | 60.00 | 60.00 | 57.60 | 58.40 | 55.19 | -0.51% | 1,127,499 |
| Feb 9, 2026 | 57.60 | 59.60 | 57.60 | 58.70 | 55.48 | -0.51% | 596,417 |
| Feb 6, 2026 | 59.20 | 59.60 | 57.80 | 59.00 | 55.76 | -0.67% | 255,944 |
| Feb 5, 2026 | 58.20 | 59.40 | 58.20 | 59.40 | 56.14 | 2.06% | 350,399 |
| Feb 4, 2026 | 59.80 | 59.80 | 57.60 | 58.20 | 55.00 | - | 495,384 |
| Feb 3, 2026 | 58.00 | 59.80 | 56.20 | 58.20 | 55.00 | 2.11% | 930,817 |
| Feb 2, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 53.87 | -1.04% | 457,977 |
| Jan 30, 2026 | 56.80 | 58.00 | 55.20 | 57.60 | 54.44 | 1.05% | 628,339 |
| Jan 29, 2026 | 57.00 | 57.00 | 55.20 | 57.00 | 53.87 | 1.06% | 526,419 |
| Jan 28, 2026 | 56.00 | 57.00 | 54.00 | 56.40 | 53.30 | 2.17% | 650,349 |
| Jan 27, 2026 | 56.00 | 56.00 | 53.80 | 55.20 | 52.17 | -1.43% | 297,076 |
| Jan 26, 2026 | 54.40 | 56.00 | 54.00 | 56.00 | 52.93 | 1.82% | 298,078 |
| Jan 23, 2026 | 55.60 | 55.80 | 54.60 | 55.00 | 51.98 | - | 869,277 |
| Jan 22, 2026 | 54.40 | 55.60 | 53.20 | 55.00 | 51.98 | 1.85% | 231,992 |
| Jan 21, 2026 | 55.00 | 55.44 | 53.20 | 54.00 | 51.04 | -1.82% | 228,923 |
| Jan 20, 2026 | 53.20 | 55.40 | 53.20 | 55.00 | 51.98 | 0.55% | 518,450 |
| Jan 19, 2026 | 53.20 | 55.20 | 53.00 | 54.70 | 51.70 | 0.55% | 363,519 |
| Jan 16, 2026 | 54.60 | 56.00 | 54.20 | 54.40 | 51.41 | 0.74% | 580,764 |
| Jan 15, 2026 | 52.80 | 55.70 | 52.00 | 54.00 | 51.04 | 1.89% | 520,686 |
| Jan 14, 2026 | 52.80 | 53.80 | 52.00 | 53.00 | 50.09 | 0.76% | 152,116 |
| Jan 13, 2026 | 53.00 | 53.80 | 52.00 | 52.60 | 49.71 | - | 506,405 |
| Jan 12, 2026 | 53.00 | 53.40 | 50.40 | 52.60 | 49.71 | 3.14% | 598,006 |
| Jan 9, 2026 | 52.80 | 53.00 | 50.40 | 51.00 | 48.20 | -1.16% | 170,913 |
| Jan 8, 2026 | 51.20 | 52.62 | 49.10 | 51.60 | 48.77 | 2.38% | 351,922 |
| Jan 7, 2026 | 51.40 | 51.80 | 49.10 | 50.40 | 47.63 | -1.18% | 337,284 |
| Jan 6, 2026 | 50.80 | 51.80 | 49.10 | 51.00 | 48.20 | -0.39% | 448,880 |
| Jan 5, 2026 | 51.00 | 51.80 | 49.00 | 51.20 | 48.39 | 1.39% | 753,150 |
| Jan 2, 2026 | 50.40 | 51.00 | 49.00 | 50.50 | 47.73 | 1.20% | 282,369 |
| Dec 31, 2025 | 50.40 | 50.40 | 48.00 | 49.90 | 47.16 | 0.30% | 70,267 |
| Dec 30, 2025 | 49.40 | 50.40 | 48.10 | 49.75 | 47.02 | -0.10% | 123,467 |
| Dec 29, 2025 | 49.40 | 50.40 | 48.10 | 49.80 | 47.07 | 2.79% | 473,255 |
| Dec 24, 2025 | 49.40 | 49.40 | 47.80 | 48.45 | 45.79 | -0.72% | 143,899 |
| Dec 23, 2025 | 46.00 | 49.50 | 45.10 | 48.80 | 46.12 | 2.95% | 312,250 |
| Dec 22, 2025 | 46.80 | 47.50 | 45.10 | 47.40 | 44.80 | 3.16% | 128,198 |