Oxford Metrics plc (AIM:OMG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 36.50
-1.50 (-3.95%)
Nov 6, 2026, 4:35 PM GMT
Oxford Metrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 37.10 | 37.60 | 36.50 | 36.50 | 36.50 | -3.95% | 288,453 |
| Nov 5, 2026 | 37.60 | 38.40 | 37.20 | 38.00 | 38.00 | 1.06% | 153,580 |
| Nov 4, 2026 | 37.90 | 38.50 | 36.80 | 37.60 | 37.60 | -1.05% | 360,132 |
| Nov 3, 2026 | 37.00 | 38.00 | 36.20 | 38.00 | 38.00 | 3.54% | 420,785 |
| Nov 2, 2026 | 36.20 | 37.00 | 36.20 | 36.70 | 36.70 | 1.38% | 262,953 |
| Oct 30, 2026 | 36.00 | 38.00 | 35.90 | 36.20 | 36.20 | 0.56% | 749,524 |
| Oct 29, 2026 | 35.60 | 36.00 | 34.80 | 36.00 | 36.00 | - | 87,283 |
| Oct 28, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1.12% | 180,699 |
| Oct 27, 2026 | 35.80 | 36.00 | 34.70 | 35.60 | 35.60 | - | 311,113 |
| Oct 26, 2026 | 35.00 | 36.00 | 34.41 | 35.60 | 35.60 | 2.30% | 455,565 |
| Oct 23, 2026 | 34.80 | 35.50 | 33.70 | 34.80 | 34.80 | 1.16% | 313,896 |
| Oct 22, 2026 | 34.10 | 35.12 | 33.70 | 34.40 | 34.40 | -0.86% | 1,109,170 |
| Oct 21, 2026 | 34.20 | 35.50 | 33.80 | 34.70 | 34.70 | 0.29% | 1,023,023 |
| Oct 20, 2026 | 35.00 | 35.50 | 34.10 | 34.60 | 34.60 | -3.08% | 681,738 |
| Oct 19, 2026 | 34.70 | 35.79 | 33.10 | 35.70 | 35.70 | 5.62% | 971,271 |
| Oct 16, 2026 | 34.00 | 34.80 | 33.50 | 33.80 | 33.80 | -1.74% | 406,338 |
| Oct 15, 2026 | 35.00 | 35.00 | 33.70 | 34.40 | 34.40 | -1.99% | 603,450 |
| Oct 14, 2026 | 35.02 | 35.20 | 34.70 | 35.10 | 35.10 | - | 291,538 |
| Oct 13, 2026 | 35.00 | 35.30 | 33.60 | 35.10 | 35.10 | 0.86% | 900,172 |
| Oct 12, 2026 | 33.00 | 34.90 | 33.00 | 34.80 | 34.80 | 6.42% | 1,085,552 |
| Oct 9, 2026 | 29.00 | 33.00 | 27.50 | 32.70 | 32.70 | -6.30% | 3,519,931 |
| Oct 8, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | - | 82,041 |
| Oct 7, 2026 | 36.70 | 35.10 | 34.90 | 34.90 | 34.90 | -0.29% | 373,560 |
| Oct 6, 2026 | 35.60 | 36.70 | 34.90 | 35.00 | 35.00 | -2.78% | 224,440 |
| Oct 5, 2026 | 36.58 | 36.20 | 35.80 | 36.00 | 36.00 | - | 108,711 |
| Oct 2, 2026 | 36.90 | 36.00 | 36.00 | 36.00 | 36.00 | - | 105,936 |
| Oct 1, 2026 | 36.80 | 36.60 | 35.10 | 36.00 | 36.00 | 2.86% | 188,234 |
| Sep 30, 2026 | 36.90 | 36.00 | 35.00 | 35.00 | 35.00 | -0.85% | 286,078 |
| Sep 29, 2026 | 36.90 | 35.70 | 35.30 | 35.30 | 35.30 | -0.56% | 203,088 |
| Sep 28, 2026 | 36.60 | 36.60 | 35.50 | 35.50 | 35.50 | -0.84% | 242,121 |
| Sep 25, 2026 | 35.90 | 36.80 | 35.80 | 35.80 | 35.80 | -0.56% | 208,146 |
| Sep 24, 2026 | 37.30 | 36.50 | 35.90 | 36.00 | 36.00 | -2.17% | 166,651 |
| Sep 23, 2026 | 37.90 | 37.00 | 35.80 | 36.80 | 36.80 | 0.55% | 361,626 |
| Sep 22, 2026 | 36.97 | 37.60 | 36.30 | 36.60 | 36.60 | -2.14% | 205,183 |
| Sep 21, 2026 | 38.00 | 38.00 | 36.75 | 37.40 | 37.40 | -2.35% | 297,662 |
| Sep 18, 2026 | 37.40 | 38.30 | 36.50 | 38.30 | 38.30 | 3.51% | 289,220 |
| Sep 17, 2026 | 36.30 | 37.40 | 36.40 | 37.00 | 37.00 | 1.09% | 378,483 |
| Sep 16, 2026 | 37.90 | 37.10 | 36.60 | 36.60 | 36.60 | -2.40% | 173,078 |
| Sep 15, 2026 | 37.58 | 37.50 | 36.90 | 37.50 | 37.50 | 0.81% | 224,613 |
| Sep 14, 2026 | 37.30 | 38.50 | 36.90 | 37.20 | 37.20 | -4.12% | 498,725 |
| Sep 11, 2026 | 38.70 | 38.80 | 36.60 | 38.80 | 38.80 | 2.11% | 592,038 |
| Sep 10, 2026 | 38.00 | 38.70 | 37.20 | 38.00 | 38.00 | 1.88% | 200,667 |
| Sep 9, 2026 | 39.30 | 39.60 | 37.20 | 37.30 | 37.30 | -5.57% | 258,816 |
| Sep 8, 2026 | 39.00 | 39.60 | 38.20 | 39.50 | 39.50 | 1.28% | 309,543 |
| Sep 7, 2026 | 39.00 | 39.00 | 37.40 | 39.00 | 39.00 | - | 787,899 |
| Sep 4, 2026 | 39.00 | 39.10 | 38.00 | 39.00 | 39.00 | 3.72% | 68,214 |
| Sep 3, 2026 | 39.20 | 40.00 | 37.30 | 37.60 | 37.60 | -3.09% | 265,471 |
| Sep 2, 2026 | 40.00 | 39.20 | 38.80 | 38.80 | 38.80 | -2.27% | 81,547 |
| Sep 1, 2026 | 39.00 | 40.00 | 38.40 | 39.70 | 39.70 | 1.79% | 270,922 |
| Aug 28, 2026 | 39.00 | 39.90 | 38.55 | 39.00 | 39.00 | -3.47% | 139,495 |