Omega Diagnostics Group (ODX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Omega Diagnostics Group

Date Open High Low Close* Volume
14/09/2023 2.20p 2.26p 2.00p 2.20p 55212
13/09/2023 2.20p 2.34p 2.08p 2.20p 580865
12/09/2023 2.20p 2.27p 2.10p 2.20p 412390
11/09/2023 2.20p 2.28p 2.10p 2.20p 596223
08/09/2023 2.20p 2.29p 2.00p 2.20p 659747
07/09/2023 2.20p 2.29p 2.16p 2.20p 153248
06/09/2023 2.20p 2.29p 2.14p 2.20p 234652
05/09/2023 2.20p 2.28p 2.14p 2.20p 402040
04/09/2023 2.20p 2.30p 2.12p 2.20p 13204
01/09/2023 2.05p 2.37p 2.00p 2.20p 1272752
31/08/2023 2.25p 2.29p 1.91p 2.05p 1633720
30/08/2023 2.40p 2.40p 2.20p 2.30p 994175
29/08/2023 2.50p 2.50p 2.13p 2.40p 1898074
25/08/2023 2.55p 2.57p 2.45p 2.50p 671023
24/08/2023 2.60p 2.68p 2.50p 2.55p 187766
23/08/2023 2.60p 2.70p 2.50p 2.60p 368787
22/08/2023 2.60p 2.70p 2.55p 2.60p 574875
21/08/2023 2.60p 2.61p 2.60p 2.60p 20279
18/08/2023 2.60p 2.61p 2.60p 2.60p 142845
17/08/2023 2.60p 2.70p 2.55p 2.60p 60842
16/08/2023 2.60p 2.68p 2.51p 2.60p 445995
15/08/2023 2.60p 2.64p 2.46p 2.60p 182109
14/08/2023 2.45p 2.70p 2.35p 2.60p 492926
11/08/2023 2.45p 2.55p 2.35p 2.45p 81947
10/08/2023 2.45p 2.45p 2.35p 2.45p 23507
09/08/2023 2.45p 2.56p 2.35p 2.45p 140298
08/08/2023 2.40p 2.57p 2.31p 2.40p 223514
07/08/2023 2.35p 2.50p 2.28p 2.40p 440362
04/08/2023 2.45p 2.48p 2.20p 2.35p 1758029
03/08/2023 2.55p 2.68p 2.31p 2.45p 1105939
02/08/2023 2.55p 2.59p 2.42p 2.50p 578675
01/08/2023 2.60p 2.68p 2.50p 2.55p 238901
31/07/2023 2.70p 2.80p 2.50p 2.60p 523652
28/07/2023 2.75p 2.75p 2.62p 2.70p 741139
27/07/2023 2.75p 2.79p 2.70p 2.75p 166470
26/07/2023 2.80p 2.84p 2.70p 2.80p 1043321
25/07/2023 2.80p 2.80p 2.71p 2.80p 201500
24/07/2023 2.85p 2.89p 2.73p 2.80p 331742
21/07/2023 2.90p 2.90p 2.80p 2.85p 132697
20/07/2023 2.90p 2.90p 2.83p 2.90p 32312
19/07/2023 2.90p 2.97p 2.82p 2.90p 103058
18/07/2023 2.90p 2.90p 2.81p 2.90p 720057
17/07/2023 2.90p 2.99p 2.85p 2.90p 543298
14/07/2023 2.85p 3.00p 2.82p 2.90p 656816
13/07/2023 2.85p 2.86p 2.82p 2.85p 267907
12/07/2023 2.85p 2.90p 2.82p 2.85p 271905
11/07/2023 2.55p 2.90p 2.51p 2.85p 2292364
10/07/2023 2.55p 2.67p 2.42p 2.55p 900599
07/07/2023 2.55p 2.68p 2.47p 2.55p 366861
06/07/2023 2.55p 2.55p 2.48p 2.55p 56194
05/07/2023 2.55p 2.67p 2.45p 2.55p 384656
04/07/2023 2.45p 2.59p 2.41p 2.55p 789072
03/07/2023 2.45p 2.53p 2.35p 2.45p 243798
30/06/2023 2.50p 2.53p 2.33p 2.45p 1251422
29/06/2023 2.50p 2.53p 2.40p 2.50p 481367
28/06/2023 2.50p 2.50p 2.42p 2.50p 531064
27/06/2023 2.60p 2.64p 2.50p 2.50p 601784
26/06/2023 2.65p 2.71p 2.50p 2.60p 259988
23/06/2023 2.65p 2.76p 2.50p 2.65p 720543
22/06/2023 2.65p 2.67p 2.50p 2.65p 292864
21/06/2023 2.65p 2.76p 2.55p 2.65p 95830
20/06/2023 2.65p 2.71p 2.55p 2.65p 113688
19/06/2023 2.65p 2.76p 2.56p 2.65p 94766
16/06/2023 2.65p 2.71p 2.55p 2.65p 48700
15/06/2023 2.65p 2.72p 2.55p 2.65p 54787
14/06/2023 2.65p 2.75p 2.55p 2.65p 54397
13/06/2023 2.65p 2.76p 2.55p 2.65p 74554
12/06/2023 2.65p 2.72p 2.56p 2.65p 182936
09/06/2023 2.65p 2.74p 2.50p 2.65p 6552096
08/06/2023 2.70p 2.73p 2.54p 2.65p 93679
07/06/2023 2.70p 2.75p 2.53p 2.70p 334418
06/06/2023 2.50p 3.00p 2.45p 2.80p 1348342
05/06/2023 2.50p 2.52p 2.45p 2.50p 58954
02/06/2023 2.50p 2.52p 2.45p 2.50p 2328054
01/06/2023 2.50p 2.50p 2.45p 2.50p 184825
31/05/2023 2.50p 2.53p 2.44p 2.50p 169293
30/05/2023 2.50p 2.55p 2.43p 2.50p 398421
26/05/2023 2.50p 2.50p 2.44p 2.50p 30198
25/05/2023 2.50p 2.51p 2.47p 2.50p 20929
24/05/2023 2.50p 2.51p 2.47p 2.50p 15517
23/05/2023 2.50p 2.53p 2.47p 2.50p 45331
22/05/2023 2.40p 2.57p 2.40p 2.50p 154343
19/05/2023 2.50p 2.50p 2.43p 2.45p 1062971
18/05/2023 2.50p 2.52p 2.46p 2.50p 320270
17/05/2023 2.50p 2.52p 2.45p 2.50p 150440
16/05/2023 2.50p 2.58p 2.45p 2.50p 678535
15/05/2023 2.50p 2.53p 2.48p 2.50p 127768
12/05/2023 2.50p 2.56p 2.47p 2.50p 164319
11/05/2023 2.50p 2.50p 2.47p 2.50p 8220
10/05/2023 2.50p 2.57p 2.40p 2.50p 181842
09/05/2023 2.50p 2.50p 2.43p 2.45p 499037
05/05/2023 2.50p 2.59p 2.40p 2.50p 1763494
04/05/2023 2.45p 2.50p 2.35p 2.50p 1337241
03/05/2023 2.50p 2.56p 2.43p 2.50p 198978
02/05/2023 2.50p 2.58p 2.43p 2.50p 886549
28/04/2023 2.45p 2.57p 2.40p 2.50p 1287347
27/04/2023 2.60p 2.60p 2.50p 2.55p 133066
26/04/2023 2.60p 2.60p 2.50p 2.60p 68361
25/04/2023 2.60p 2.69p 2.52p 2.60p 68487
24/04/2023 2.65p 2.65p 2.52p 2.60p 398345
21/04/2023 2.65p 2.79p 2.53p 2.65p 479750
20/04/2023 2.70p 2.75p 2.61p 2.65p 4377577
19/04/2023 2.50p 2.80p 2.47p 2.70p 680458
18/04/2023 2.70p 2.70p 2.47p 2.50p 442854
17/04/2023 2.55p 2.80p 2.35p 2.70p 5707557
14/04/2023 2.95p 3.03p 2.90p 2.90p 269723
13/04/2023 3.05p 3.05p 2.93p 2.95p 212578
12/04/2023 3.10p 3.10p 2.93p 3.05p 581302
11/04/2023 3.10p 3.10p 3.03p 3.10p 278582
06/04/2023 3.10p 3.18p 3.03p 3.10p 125159
05/04/2023 3.00p 3.19p 2.94p 3.10p 456631
04/04/2023 3.05p 3.08p 2.91p 3.00p 351752
03/04/2023 3.10p 3.11p 3.00p 3.05p 250185
31/03/2023 3.10p 3.10p 3.04p 3.10p 55878
30/03/2023 3.10p 3.11p 3.00p 3.10p 400116
29/03/2023 3.10p 3.11p 3.02p 3.10p 191635
28/03/2023 3.15p 3.18p 3.00p 3.10p 595415
27/03/2023 3.03p 3.27p 3.01p 3.15p 1274700
24/03/2023 3.25p 3.25p 2.95p 3.03p 2145728
23/03/2023 3.25p 3.25p 3.20p 3.25p 182203
22/03/2023 3.35p 3.35p 3.21p 3.25p 315141
21/03/2023 3.35p 3.36p 3.24p 3.35p 274444
20/03/2023 3.25p 3.48p 3.20p 3.35p 902361
17/03/2023 3.30p 3.42p 3.21p 3.25p 1422968
16/03/2023 3.35p 3.39p 3.30p 3.30p 552643
15/03/2023 3.40p 3.43p 3.32p 3.35p 588537
14/03/2023 3.40p 3.43p 3.40p 3.40p 444434
13/03/2023 3.40p 3.47p 3.40p 3.40p 481140
10/03/2023 3.40p 3.49p 3.35p 3.40p 1364212
09/03/2023 3.35p 3.49p 3.35p 3.45p 890108
08/03/2023 3.35p 3.43p 3.26p 3.35p 109145
07/03/2023 3.35p 3.47p 3.32p 3.35p 211017
06/03/2023 3.35p 3.49p 3.26p 3.35p 550326
03/03/2023 3.35p 3.35p 3.26p 3.35p 970968
02/03/2023 3.40p 3.40p 3.23p 3.35p 368135
01/03/2023 3.40p 3.47p 3.30p 3.40p 885662
28/02/2023 3.40p 3.47p 3.37p 3.40p 59727
27/02/2023 3.40p 3.47p 3.34p 3.40p 161380
24/02/2023 3.35p 3.48p 3.27p 3.40p 2521572
23/02/2023 3.35p 3.39p 3.30p 3.35p 204119
22/02/2023 3.35p 3.37p 3.32p 3.35p 711461
21/02/2023 3.35p 3.39p 3.30p 3.35p 165758
20/02/2023 3.45p 3.45p 3.32p 3.35p 1087610
17/02/2023 3.45p 3.49p 3.30p 3.45p 1838803
16/02/2023 3.45p 3.49p 3.35p 3.45p 222023
15/02/2023 3.45p 3.45p 3.44p 3.45p 224349
14/02/2023 3.45p 3.53p 3.43p 3.45p 83187
13/02/2023 3.45p 3.54p 3.36p 3.45p 295768
10/02/2023 3.40p 3.53p 3.38p 3.45p 1182926
09/02/2023 3.40p 3.47p 3.30p 3.40p 192155
08/02/2023 3.45p 3.45p 3.38p 3.40p 204654
07/02/2023 3.40p 3.50p 3.36p 3.45p 327735
06/02/2023 3.40p 3.42p 3.35p 3.40p 183921
03/02/2023 3.45p 3.49p 3.34p 3.40p 1610748
02/02/2023 3.40p 3.45p 3.34p 3.45p 233721
01/02/2023 3.45p 3.49p 3.30p 3.40p 871818
31/01/2023 3.60p 3.60p 3.40p 3.45p 742813
30/01/2023 3.60p 3.63p 3.50p 3.60p 2693424
27/01/2023 3.50p 3.70p 3.41p 3.60p 2547233
26/01/2023 3.35p 3.60p 3.30p 3.50p 5912626
25/01/2023 3.30p 3.43p 3.26p 3.35p 900650
24/01/2023 3.25p 3.40p 3.16p 3.30p 811546
23/01/2023 3.10p 3.25p 3.03p 3.25p 846023
20/01/2023 3.20p 3.48p 3.10p 3.10p 1497563
19/01/2023 3.30p 3.39p 3.12p 3.20p 1143142
18/01/2023 3.25p 3.50p 3.01p 3.30p 3163811
17/01/2023 3.78p 3.83p 3.72p 3.83p 1165538
16/01/2023 3.78p 3.80p 3.77p 3.78p 305789
13/01/2023 3.78p 3.82p 3.73p 3.78p 1614573
12/01/2023 3.80p 3.80p 3.73p 3.78p 1910275
11/01/2023 3.80p 3.80p 3.70p 3.80p 716437
10/01/2023 3.85p 3.85p 3.72p 3.80p 1103060
09/01/2023 3.90p 3.92p 3.80p 3.85p 1548874
06/01/2023 4.00p 4.11p 3.79p 3.90p 1520539
05/01/2023 3.85p 3.88p 3.75p 3.85p 1541788
04/01/2023 3.85p 3.95p 3.70p 3.85p 1946681
03/01/2023 3.75p 3.88p 3.60p 3.85p 3330302
30/12/2022 3.70p 3.87p 3.70p 3.75p 381171
29/12/2022 3.75p 3.79p 3.60p 3.70p 1055162
28/12/2022 3.75p 3.83p 3.60p 3.75p 2452289
23/12/2022 3.75p 3.77p 3.63p 3.75p 585382
22/12/2022 3.75p 3.78p 3.60p 3.75p 1007487
21/12/2022 3.60p 3.75p 3.60p 3.75p 1131345
20/12/2022 3.60p 3.74p 3.52p 3.60p 724053
19/12/2022 3.60p 3.64p 3.52p 3.60p 387956
16/12/2022 3.90p 3.91p 3.43p 3.60p 1261289
15/12/2022 3.95p 3.98p 3.80p 3.90p 460380
14/12/2022 3.70p 4.00p 3.70p 3.95p 1458585
13/12/2022 3.30p 3.79p 3.30p 3.70p 2123533
12/12/2022 3.30p 3.38p 3.23p 3.30p 380940
09/12/2022 3.30p 3.39p 3.29p 3.30p 770518
08/12/2022 3.30p 3.39p 3.28p 3.30p 698436
07/12/2022 3.30p 3.31p 3.24p 3.30p 203299
06/12/2022 3.35p 3.35p 3.24p 3.30p 1744406
05/12/2022 3.30p 3.35p 3.21p 3.35p 343256
02/12/2022 3.35p 3.40p 3.30p 3.40p 258040
01/12/2022 3.40p 3.40p 3.30p 3.35p 321303
30/11/2022 3.60p 3.60p 3.22p 3.40p 1373401
29/11/2022 3.60p 3.67p 3.53p 3.60p 802908
28/11/2022 3.90p 3.90p 3.55p 3.55p 820693

*Close Price adjusted for both dividends and splits