Oxford Metrics plc (AIM:OMG)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
+0.90 (2.00%)
May 22, 2026, 4:35 PM GMT
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 45.15 | 46.00 | 45.00 | 46.00 | 46.00 | 2.00% | 155,688 |
| 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% | 586,890 |
| 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 |
| Apr 22, 2026 | 48.50 | 50.00 | 48.10 | 50.00 | 50.00 | - | 137,005 |
| Apr 21, 2026 | 50.00 | 50.00 | 48.10 | 50.00 | 50.00 | 2.04% | 101,486 |
| Apr 20, 2026 | 50.60 | 50.60 | 48.90 | 49.00 | 49.00 | -2.00% | 370,755 |
| Apr 17, 2026 | 51.00 | 51.00 | 49.40 | 50.00 | 50.00 | -1.96% | 198,294 |
| Apr 16, 2026 | 48.30 | 51.00 | 47.10 | 51.00 | 51.00 | 3.45% | 304,356 |
| Apr 15, 2026 | 49.00 | 49.45 | 47.10 | 49.30 | 49.30 | 0.41% | 173,206 |
| Apr 14, 2026 | 47.00 | 49.10 | 46.10 | 49.10 | 49.10 | 6.51% | 578,560 |
| Apr 13, 2026 | 47.00 | 47.00 | 45.10 | 46.10 | 46.10 | 0.88% | 336,822 |
| Apr 10, 2026 | 46.80 | 47.00 | 45.70 | 45.70 | 45.70 | -2.77% | 334,527 |
| Apr 9, 2026 | 46.90 | 47.00 | 45.20 | 47.00 | 47.00 | 0.64% | 255,656 |
| Apr 8, 2026 | 46.20 | 47.00 | 44.20 | 46.70 | 46.70 | 3.55% | 313,716 |
| Apr 7, 2026 | 43.00 | 45.70 | 43.00 | 45.10 | 45.10 | 1.69% | 172,986 |
| Apr 2, 2026 | 45.70 | 45.70 | 43.10 | 44.35 | 44.35 | -1.11% | 168,692 |
| Apr 1, 2026 | 45.00 | 45.60 | 43.00 | 44.85 | 44.85 | 2.87% | 174,004 |
| Mar 31, 2026 | 44.00 | 44.90 | 43.10 | 43.60 | 43.60 | -3.11% | 395,127 |
| Mar 30, 2026 | 43.10 | 45.00 | 43.10 | 45.00 | 45.00 | 4.65% | 246,753 |
| Mar 27, 2026 | 44.70 | 44.90 | 43.00 | 43.00 | 43.00 | - | 227,548 |
| Mar 26, 2026 | 44.00 | 45.60 | 43.00 | 43.00 | 43.00 | -5.91% | 238,239 |
| Mar 25, 2026 | 45.00 | 45.90 | 44.00 | 45.70 | 45.70 | 3.86% | 247,831 |
| Mar 24, 2026 | 44.00 | 44.90 | 43.60 | 44.00 | 44.00 | 0.46% | 75,695 |
| Mar 23, 2026 | 44.10 | 46.20 | 43.80 | 43.80 | 43.80 | -0.45% | 289,381 |
| Mar 20, 2026 | 46.00 | 46.20 | 44.00 | 44.00 | 44.00 | -3.30% | 68,209 |
| Mar 19, 2026 | 47.00 | 47.00 | 44.00 | 45.50 | 45.50 | - | 224,797 |
| Mar 18, 2026 | 45.50 | 47.00 | 45.50 | 45.50 | 45.50 | -1.94% | 629,946 |
| Mar 17, 2026 | 45.80 | 46.90 | 45.50 | 46.40 | 46.40 | 1.31% | 208,843 |
| Mar 16, 2026 | 46.60 | 48.00 | 45.80 | 45.80 | 45.80 | -1.93% | 135,415 |
| Mar 13, 2026 | 47.00 | 48.70 | 46.00 | 46.70 | 46.70 | -2.30% | 404,736 |
| Mar 12, 2026 | 49.00 | 50.60 | 47.35 | 47.80 | 47.80 | -4.40% | 336,931 |
| Mar 11, 2026 | 49.40 | 50.60 | 49.10 | 50.00 | 50.00 | 1.63% | 76,588 |