Optiscan Imaging Limited (ASX:OIL)
Australia · Delayed Price · Currency is AUD 0.1400
+0.0150 (12.00%)
Jun 5, 2026, 4:10 PM AEST
Optiscan Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 452,856 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 110,021 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 75,840 |
| Jun 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 659,382 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.64% | 485,346 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 298,685 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.17% | 61,754 |
| May 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 408,377 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 115,400 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 175,662 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 110,947 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.33% | 118,950 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 51,507 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 141,889 |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 273,729 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,906 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,157 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 70,474 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 206,707 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 123,723 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.33% | 6,331 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 48,847 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 35,515 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 126,873 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.27% | 29,545 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 37,988 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 205,422 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 282,546 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 204,271 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 233,314 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 405 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 45,796 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 501,704 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 37,957 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 997,498 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.22% | 74,336 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.25% | 80,616 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 65,192 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 230,641 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 241,268 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 1,017,663 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 155,878 |
| Apr 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 93,743 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 209,764 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 113,937 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 395,232 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 191,093 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 690,028 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 76,683 |