Oxford Metrics plc (AIM:OMG)
London · Delayed Price · Currency is GBP · Price in GBX 39.60
+1.50 (3.94%)
Jul 6, 2026, 4:35 PM GMT
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 39.10 | 41.00 | 39.00 | 39.00 | - | -1.27% | 79,266 |
| Jul 2, 2026 | 39.80 | 41.00 | 38.60 | 39.50 | 39.50 | 0.77% | 630,433 |
| Jul 1, 2026 | 39.20 | 40.00 | 38.60 | 39.20 | 39.20 | -0.25% | 122,401 |
| Jun 30, 2026 | 39.30 | 40.00 | 38.10 | 39.30 | 39.30 | 0.77% | 520,240 |
| Jun 29, 2026 | 38.90 | 39.87 | 38.10 | 39.00 | 39.00 | 0.78% | 541,264 |
| Jun 26, 2026 | 39.50 | 40.00 | 38.00 | 38.70 | 38.70 | -1.02% | 391,567 |
| Jun 25, 2026 | 39.98 | 40.00 | 39.00 | 39.10 | 39.10 | -1.26% | 301,821 |
| Jun 24, 2026 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | 1.54% | 536,060 |
| Jun 23, 2026 | 40.40 | 41.00 | 38.60 | 39.00 | 39.00 | -2.99% | 712,071 |
| Jun 22, 2026 | 42.32 | 42.00 | 40.10 | 40.20 | 40.20 | -3.83% | 1,149,805 |
| Jun 19, 2026 | 43.30 | 45.00 | 41.80 | 41.80 | 41.80 | -4.78% | 854,829 |
| Jun 18, 2026 | 43.10 | 45.30 | 43.10 | 43.90 | 43.90 | -0.23% | 1,032,774 |
| Jun 17, 2026 | 47.00 | 47.00 | 43.00 | 44.00 | 44.00 | -5.88% | 1,092,667 |
| Jun 16, 2026 | 45.60 | 47.90 | 45.60 | 46.75 | 46.75 | -2.60% | 73,399 |
| Jun 15, 2026 | 46.00 | 48.00 | 45.60 | 48.00 | 48.00 | 2.13% | 388,302 |
| Jun 12, 2026 | 46.10 | 48.00 | 45.50 | 47.00 | 47.00 | 3.07% | 134,188 |
| Jun 11, 2026 | 45.50 | 47.90 | 45.50 | 45.60 | 45.60 | 0.22% | 177,213 |
| Jun 10, 2026 | 46.10 | 48.00 | 45.50 | 45.50 | 45.50 | -4.21% | 110,982 |
| Jun 9, 2026 | 46.10 | 47.90 | 46.10 | 47.50 | 47.50 | 3.04% | 212,423 |
| Jun 8, 2026 | 47.90 | 47.90 | 46.10 | 46.10 | 46.10 | -2.54% | 209,177 |
| Jun 5, 2026 | 47.90 | 48.00 | 46.10 | 47.30 | 47.30 | 2.83% | 168,677 |
| Jun 4, 2026 | 46.10 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 55,534 |
| Jun 3, 2026 | 46.10 | 48.00 | 46.10 | 48.00 | 48.00 | 2.13% | 104,013 |
| Jun 2, 2026 | 46.10 | 49.00 | 46.10 | 47.00 | 47.00 | -3.09% | 208,851 |
| Jun 1, 2026 | 48.00 | 48.50 | 45.00 | 48.50 | 48.50 | 1.04% | 335,185 |
| May 29, 2026 | 47.00 | 48.00 | 45.10 | 48.00 | 48.00 | 0.42% | 96,367 |
| May 28, 2026 | 45.10 | 47.80 | 45.00 | 47.80 | 47.80 | 6.22% | 106,898 |
| May 27, 2026 | 45.50 | 46.90 | 45.00 | 45.00 | 45.00 | -2.17% | 72,017 |
| May 26, 2026 | 46.00 | 47.00 | 45.10 | 46.00 | 46.00 | - | 410,270 |
| May 22, 2026 | 45.00 | 46.50 | 45.00 | 46.00 | 46.00 | 2.00% | 155,690 |
| May 21, 2026 | 45.10 | 46.50 | 45.00 | 45.10 | 45.10 | -2.38% | 51,761 |
| May 20, 2026 | 46.50 | 46.59 | 44.25 | 46.20 | 46.20 | -0.11% | 816,880 |
| May 19, 2026 | 46.00 | 47.90 | 45.70 | 46.25 | 46.25 | -0.54% | 278,192 |
| May 18, 2026 | 46.30 | 47.40 | 46.00 | 46.50 | 46.50 | -1.06% | 253,617 |
| May 15, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 221,453 |
| May 14, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 0.21% | 256,530 |
| May 13, 2026 | 46.30 | 48.00 | 46.20 | 46.90 | 46.90 | -0.21% | 240,846 |
| May 12, 2026 | 48.00 | 48.00 | 46.30 | 47.00 | 47.00 | -2.08% | 71,613 |
| May 11, 2026 | 46.30 | 48.00 | 46.20 | 48.00 | 48.00 | - | 170,449 |
| May 8, 2026 | 46.80 | 48.40 | 46.60 | 48.00 | 48.00 | 0.42% | 266,074 |
| May 7, 2026 | 48.40 | 49.60 | 46.80 | 47.80 | 47.80 | -0.42% | 889,281 |
| May 6, 2026 | 46.90 | 49.60 | 46.80 | 48.00 | 48.00 | 0.84% | 109,183 |
| May 5, 2026 | 49.00 | 49.70 | 46.80 | 47.60 | 47.60 | -0.83% | 120,921 |
| May 1, 2026 | 48.00 | 48.90 | 46.80 | 48.00 | 48.00 | - | 184,208 |
| Apr 30, 2026 | 47.10 | 49.70 | 46.80 | 48.00 | 48.00 | -0.83% | 91,455 |
| Apr 29, 2026 | 48.00 | 49.50 | 47.10 | 48.40 | 48.40 | - | 166,386 |
| Apr 28, 2026 | 48.00 | 49.70 | 47.10 | 48.40 | 48.40 | 0.83% | 172,407 |
| Apr 27, 2026 | 47.60 | 49.70 | 47.10 | 48.00 | 48.00 | -0.83% | 132,403 |
| Apr 24, 2026 | 49.90 | 50.00 | 47.10 | 48.40 | 48.40 | 0.21% | 339,499 |
| Apr 23, 2026 | 48.10 | 50.00 | 47.59 | 48.30 | 48.30 | -3.40% | 890,504 |