Optiscan Imaging Limited (ASX:OIL)
Australia · Delayed Price · Currency is AUD 0.1100
+0.0050 (4.76%)
May 12, 2026, 1:32 PM AEST
Optiscan Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 357,590 |
| Mar 24, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 23.46% | 1,294,585 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.71% | 258,612 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 437,566 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 110,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,031 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.30% | 116,766 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.43% | 53,688 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 74,534 |
| Mar 12, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.30% | 386,265 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.19% | 137,130 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 8.99% | 387,281 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.49% | 134,695 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 51,419 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13,631 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 61,914 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.19% | 165,475 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.45% | 183,348 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 61,011 |