Oxford Metrics plc (AIM:OMG)
London · Delayed Price · Currency is GBP · Price in GBX 40.70
-0.20 (-0.49%)
Aug 14, 2026, 4:35 PM GMT
Oxford Metrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 40.90 | 40.90 | 40.70 | 40.70 | 40.70 | -0.49% | 172,102 |
| Aug 13, 2026 | 40.50 | 40.90 | 40.10 | 40.90 | 40.90 | 1.49% | 216,798 |
| Aug 12, 2026 | 39.60 | 40.30 | 38.60 | 40.30 | 40.30 | 3.33% | 591,135 |
| Aug 11, 2026 | 38.80 | 39.60 | 37.70 | 39.00 | 39.00 | 1.30% | 652,840 |
| Aug 10, 2026 | 38.50 | 39.70 | 37.71 | 38.50 | 38.50 | 0.52% | 306,291 |
| Aug 7, 2026 | 38.60 | 39.60 | 37.76 | 38.30 | 38.30 | 0.79% | 295,391 |
| Aug 6, 2026 | 38.00 | 39.40 | 37.50 | 38.00 | 38.00 | -1.04% | 161,792 |
| Aug 5, 2026 | 38.00 | 39.60 | 37.50 | 38.40 | 38.40 | - | 314,729 |
| Aug 4, 2026 | 39.00 | 39.60 | 37.50 | 38.40 | 38.40 | 1.59% | 128,505 |
| Aug 3, 2026 | 38.20 | 39.60 | 37.60 | 37.80 | 37.80 | -1.05% | 231,386 |
| Jul 31, 2026 | 38.00 | 39.70 | 37.50 | 38.20 | 38.20 | -1.29% | 157,836 |
| Jul 30, 2026 | 37.60 | 38.80 | 37.50 | 38.70 | 38.70 | 3.20% | 144,701 |
| Jul 29, 2026 | 39.70 | 39.70 | 37.50 | 37.50 | 37.50 | -1.32% | 196,491 |
| Jul 28, 2026 | 39.60 | 39.70 | 37.60 | 38.00 | 38.00 | -0.52% | 106,634 |
| Jul 27, 2026 | 38.80 | 39.60 | 37.90 | 38.20 | 38.20 | -1.80% | 70,458 |
| Jul 24, 2026 | 39.50 | 39.70 | 38.90 | 38.90 | 38.90 | -0.51% | 157,295 |
| Jul 23, 2026 | 39.10 | 39.50 | 37.70 | 39.10 | 39.10 | 2.36% | 471,610 |
| Jul 22, 2026 | 38.20 | 39.50 | 37.70 | 38.20 | 38.20 | -0.78% | 63,271 |
| Jul 21, 2026 | 38.50 | 39.50 | 37.60 | 38.50 | 38.50 | - | 189,238 |
| Jul 20, 2026 | 39.50 | 39.50 | 38.50 | 38.50 | 38.50 | -1.28% | 179,107 |
| Jul 17, 2026 | 39.70 | 39.70 | 37.70 | 39.00 | 39.00 | 2.63% | 2,011,762 |
| Jul 16, 2026 | 39.00 | 39.60 | 38.00 | 38.00 | 38.00 | -1.81% | 87,854 |
| Jul 15, 2026 | 39.00 | 39.78 | 38.50 | 38.70 | 38.70 | -0.26% | 703,976 |
| Jul 14, 2026 | 39.00 | 40.60 | 38.00 | 38.80 | 38.80 | -4.67% | 384,977 |
| Jul 13, 2026 | 39.90 | 40.70 | 38.40 | 40.70 | 40.70 | 4.36% | 423,518 |
| Jul 10, 2026 | 39.40 | 40.60 | 38.20 | 39.00 | 39.00 | - | 162,316 |
| Jul 9, 2026 | 39.00 | 40.60 | 38.30 | 39.00 | 39.00 | - | 61,022 |
| Jul 8, 2026 | 39.00 | 40.60 | 38.80 | 39.00 | 39.00 | - | 164,072 |
| Jul 7, 2026 | 39.00 | 40.70 | 38.30 | 39.00 | 39.00 | -1.52% | 129,469 |
| Jul 6, 2026 | 38.70 | 40.20 | 38.70 | 39.60 | 39.60 | 3.94% | 479,911 |
| Jul 3, 2026 | 39.50 | 41.00 | 38.10 | 38.10 | 38.10 | -3.54% | 367,216 |
| 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 | 39.90 | 40.00 | 39.00 | 39.10 | 39.10 | -1.26% | 801,817 |
| Jun 24, 2026 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | 1.54% | 536,058 |
| Jun 23, 2026 | 40.40 | 41.00 | 38.60 | 39.00 | 39.00 | -2.99% | 712,071 |
| Jun 22, 2026 | 42.00 | 42.32 | 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 | 42.60 | 44.00 | 44.00 | -5.88% | 1,392,668 |
| 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% | 209,179 |