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
18/02/2022 5.35p 5.39p 5.06p 5.10p 3623884
17/02/2022 5.38p 5.45p 5.00p 5.20p 4368857
16/02/2022 5.38p 5.47p 5.15p 5.38p 3360696
15/02/2022 5.35p 5.70p 5.08p 5.38p 6964380
14/02/2022 5.88p 5.89p 4.93p 5.35p 9791221
11/02/2022 5.63p 6.55p 5.60p 5.88p 51779804
10/02/2022 9.63p 10.00p 6.50p 7.25p 20500354
09/02/2022 9.25p 10.30p 9.10p 9.90p 1496024
08/02/2022 11.38p 11.38p 9.11p 9.20p 4249403
07/02/2022 10.50p 11.50p 10.50p 11.38p 3191596
04/02/2022 11.13p 11.70p 10.32p 10.75p 6651498
03/02/2022 10.75p 12.90p 10.38p 10.88p 24896448
02/02/2022 7.75p 9.92p 7.73p 9.50p 13360969
01/02/2022 7.25p 8.65p 7.03p 7.75p 9568030
31/01/2022 8.50p 9.00p 6.50p 7.25p 17572088
28/01/2022 11.75p 11.75p 10.00p 10.65p 8026065
27/01/2022 11.75p 12.38p 10.96p 11.75p 3253978
26/01/2022 12.50p 12.70p 11.58p 11.75p 1477979
25/01/2022 13.00p 13.35p 12.20p 12.50p 1777412
24/01/2022 12.88p 14.85p 12.75p 13.00p 4842904
21/01/2022 13.00p 13.33p 12.55p 12.88p 3538627
20/01/2022 13.88p 14.30p 12.02p 13.25p 8785988
19/01/2022 16.50p 16.97p 13.70p 13.88p 6010182
18/01/2022 16.25p 16.39p 15.00p 15.49p 5251883
17/01/2022 17.75p 17.99p 16.00p 16.50p 4979142
14/01/2022 18.50p 18.70p 17.31p 17.50p 2437547
13/01/2022 17.75p 19.09p 17.16p 18.50p 5395727
12/01/2022 18.50p 18.90p 17.38p 17.75p 4644577
10/01/2022 21.50p 22.13p 18.26p 20.75p 6039190
07/01/2022 21.50p 22.99p 20.50p 21.25p 6965954
06/01/2022 23.25p 23.40p 21.20p 21.50p 4219440
05/01/2022 24.25p 25.00p 22.76p 23.25p 3335228
04/01/2022 26.75p 27.00p 24.20p 24.20p 4105688
03/01/2022 25.00p 28.00p 24.33p 27.25p 4253017
31/12/2021 25.00p 28.00p 24.33p 27.25p 4253017
30/12/2021 24.75p 26.80p 23.10p 25.00p 3383824
29/12/2021 24.25p 25.32p 22.60p 24.75p 2206590
28/12/2021 23.50p 24.40p 22.75p 24.00p 848576
27/12/2021 23.50p 24.40p 22.75p 24.00p 848576
24/12/2021 23.50p 24.40p 22.75p 24.00p 848576
23/12/2021 24.75p 24.75p 22.85p 23.50p 1658965
22/12/2021 20.50p 24.85p 20.02p 24.25p 10046745
21/12/2021 21.75p 21.98p 20.00p 20.50p 4179960
20/12/2021 23.00p 23.39p 21.61p 21.75p 1718258
17/12/2021 24.00p 24.10p 22.36p 23.00p 2610003
16/12/2021 25.25p 25.70p 23.00p 24.00p 2831563
15/12/2021 25.75p 26.00p 23.65p 25.25p 3541260
14/12/2021 24.50p 27.80p 24.10p 25.50p 8791231
13/12/2021 23.75p 27.00p 22.00p 23.75p 10841785
10/12/2021 32.50p 32.50p 22.35p 23.75p 31931200
09/12/2021 32.25p 34.47p 28.38p 32.50p 22806640
08/12/2021 27.25p 33.00p 24.60p 32.25p 10536523
07/12/2021 25.00p 27.99p 24.55p 26.02p 3871327
06/12/2021 26.25p 27.00p 24.00p 25.00p 5041871
03/12/2021 26.00p 28.70p 25.60p 26.50p 7321677
02/12/2021 26.00p 28.38p 23.18p 26.00p 20642544
01/12/2021 22.75p 33.98p 21.25p 25.48p 42967008
30/11/2021 25.50p 25.50p 22.55p 22.75p 6460632
29/11/2021 26.25p 26.98p 24.00p 25.50p 7683111
26/11/2021 29.50p 29.50p 24.01p 26.25p 20842672
25/11/2021 35.00p 35.15p 26.50p 29.50p 32037336
24/11/2021 42.00p 42.00p 39.00p 40.00p 2384325
23/11/2021 44.00p 44.13p 41.06p 42.00p 1613418
22/11/2021 45.00p 46.64p 43.31p 44.50p 1969693
19/11/2021 40.50p 46.75p 40.00p 44.50p 6744810
18/11/2021 40.50p 41.80p 39.25p 40.50p 1483926
17/11/2021 40.50p 43.00p 39.25p 40.50p 3651030
16/11/2021 42.25p 42.86p 40.65p 41.25p 1859700
15/11/2021 43.25p 43.44p 42.25p 42.25p 1499754
12/11/2021 43.50p 44.00p 42.77p 43.25p 1284574
11/11/2021 45.50p 45.50p 43.00p 43.74p 963761
10/11/2021 45.50p 46.36p 44.79p 45.50p 599894
09/11/2021 44.50p 47.44p 44.32p 45.50p 1201066
08/11/2021 44.00p 45.40p 43.66p 44.50p 1351836
05/11/2021 45.00p 45.75p 43.30p 44.00p 1999075
04/11/2021 46.50p 47.00p 44.30p 45.70p 1791323
03/11/2021 44.50p 48.00p 44.00p 46.50p 2139447
02/11/2021 50.50p 51.00p 47.20p 48.25p 3040700
01/11/2021 53.50p 56.69p 50.26p 51.50p 4329602
29/10/2021 49.00p 50.00p 48.41p 49.50p 1332218
28/10/2021 49.50p 49.90p 48.55p 49.00p 823621
27/10/2021 49.00p 50.44p 48.57p 49.50p 1099577
26/10/2021 49.00p 50.50p 47.60p 49.00p 1517481
25/10/2021 51.50p 51.50p 48.60p 49.00p 1557744
22/10/2021 51.00p 52.00p 49.30p 51.50p 1931243
21/10/2021 48.50p 51.90p 48.39p 51.00p 2088935
20/10/2021 50.00p 50.00p 47.27p 48.50p 1614712
19/10/2021 50.00p 50.45p 48.15p 50.00p 1050379
18/10/2021 51.00p 51.96p 49.38p 50.00p 1174552
15/10/2021 48.00p 53.00p 47.88p 51.00p 3892155
14/10/2021 47.00p 48.87p 46.50p 47.50p 852345
13/10/2021 46.00p 48.70p 45.26p 47.00p 1416168
12/10/2021 47.50p 47.95p 44.70p 46.00p 1521629
11/10/2021 49.50p 49.78p 47.00p 47.50p 1579098
08/10/2021 47.00p 50.90p 47.00p 50.00p 2338966
07/10/2021 46.50p 47.70p 45.40p 47.00p 906376
06/10/2021 48.50p 48.50p 45.00p 46.00p 1779787
05/10/2021 50.50p 51.00p 48.20p 48.50p 1502576
04/10/2021 49.00p 52.90p 46.00p 50.50p 2279812
01/10/2021 45.50p 51.90p 45.50p 49.00p 2756528
30/09/2021 47.00p 47.00p 44.00p 45.00p 1570521
29/09/2021 48.00p 48.15p 46.12p 47.00p 1263079
28/09/2021 49.00p 49.00p 47.50p 48.00p 910018
27/09/2021 50.00p 50.00p 47.00p 49.00p 1722866
24/09/2021 50.50p 50.70p 48.50p 50.00p 1623771
23/09/2021 54.00p 54.40p 49.00p 50.50p 3297798
22/09/2021 49.00p 53.40p 45.12p 52.75p 5660254
21/09/2021 48.50p 52.00p 48.32p 49.00p 1876298
20/09/2021 51.50p 51.50p 47.82p 48.70p 1797909
17/09/2021 51.50p 52.99p 49.22p 51.50p 1354481
16/09/2021 50.50p 51.00p 48.80p 50.00p 1426908
15/09/2021 57.00p 57.00p 49.00p 51.00p 3955719
14/09/2021 58.50p 59.30p 53.75p 56.00p 3360589
13/09/2021 52.00p 58.00p 50.40p 57.50p 5542387
10/09/2021 51.50p 53.20p 50.04p 52.00p 1745845
09/09/2021 53.50p 53.90p 51.20p 51.50p 1252261
08/09/2021 53.50p 54.65p 52.61p 53.50p 2019669
07/09/2021 53.00p 54.50p 53.00p 53.50p 1763943
06/09/2021 54.50p 56.50p 52.25p 53.50p 2724028
03/09/2021 57.00p 57.20p 52.25p 53.00p 2689581
02/09/2021 58.00p 58.48p 55.62p 57.00p 2274205
01/09/2021 58.00p 60.30p 57.00p 58.00p 2627966
31/08/2021 55.50p 61.00p 55.00p 58.00p 4905169
30/08/2021 52.00p 58.38p 51.70p 55.50p 3561606
27/08/2021 52.00p 58.38p 51.70p 55.50p 3561606
26/08/2021 53.50p 53.95p 51.32p 52.00p 1518114
25/08/2021 51.00p 55.00p 49.36p 53.50p 4755816
24/08/2021 49.50p 54.98p 46.10p 51.00p 6833935
23/08/2021 41.50p 49.80p 40.25p 49.50p 5700221
20/08/2021 41.50p 43.00p 40.99p 42.00p 2665124
19/08/2021 44.00p 44.75p 42.00p 42.25p 2061771
18/08/2021 44.00p 45.88p 43.15p 44.00p 1976323
17/08/2021 44.00p 44.75p 42.50p 44.00p 1426355
16/08/2021 45.00p 47.50p 43.20p 44.00p 1547061
13/08/2021 42.50p 46.00p 42.00p 45.00p 2613962
12/08/2021 44.50p 44.50p 41.65p 43.00p 3917016
11/08/2021 47.50p 47.66p 44.00p 44.50p 3443272
10/08/2021 48.50p 49.00p 47.00p 48.00p 2349854
09/08/2021 49.50p 51.50p 48.34p 48.50p 1455430
06/08/2021 49.50p 51.80p 49.00p 50.00p 1428990
05/08/2021 50.50p 51.40p 49.36p 49.50p 770458
04/08/2021 50.50p 51.74p 50.20p 50.50p 699401
03/08/2021 52.00p 53.00p 50.00p 50.50p 1047731
02/08/2021 51.00p 53.00p 50.25p 52.00p 1081188
30/07/2021 51.50p 52.00p 49.52p 51.00p 1308038
29/07/2021 51.50p 53.50p 51.00p 51.50p 1143878
28/07/2021 51.50p 54.22p 51.00p 51.50p 1171671
27/07/2021 51.00p 54.29p 51.00p 51.50p 1985959
26/07/2021 52.50p 53.05p 50.00p 51.00p 1558744
23/07/2021 52.50p 53.80p 50.50p 53.00p 905055
22/07/2021 51.50p 53.93p 51.11p 52.50p 1846216
21/07/2021 51.00p 54.00p 50.10p 51.50p 1019565
20/07/2021 51.50p 53.80p 50.19p 51.00p 710123
19/07/2021 54.50p 56.00p 50.00p 51.50p 1363017
16/07/2021 54.00p 55.00p 48.35p 53.00p 2166237
15/07/2021 53.00p 54.78p 51.39p 53.00p 970810
14/07/2021 48.00p 56.00p 47.60p 53.00p 3866801
13/07/2021 45.00p 49.55p 40.00p 48.50p 5463070
12/07/2021 50.50p 50.99p 47.00p 47.50p 1739045
09/07/2021 50.50p 56.00p 49.85p 51.50p 2955548
08/07/2021 53.00p 54.00p 50.00p 50.00p 1191171
07/07/2021 51.00p 55.99p 50.00p 53.00p 1899695
06/07/2021 53.00p 58.00p 49.23p 51.00p 4855234
05/07/2021 54.50p 55.00p 49.34p 52.50p 1839632
02/07/2021 56.00p 59.00p 53.28p 54.50p 2698946
01/07/2021 53.25p 55.80p 51.50p 54.00p 1038619
30/06/2021 53.50p 54.50p 52.00p 53.75p 947135
29/06/2021 54.75p 55.99p 52.20p 55.35p 1525965
28/06/2021 58.50p 59.97p 52.99p 54.75p 1192132
25/06/2021 56.50p 59.99p 54.50p 54.50p 1791811
24/06/2021 55.00p 57.95p 54.70p 57.00p 1002058
23/06/2021 51.50p 56.95p 51.00p 55.00p 1968897
22/06/2021 55.50p 55.90p 48.51p 54.00p 4481097
21/06/2021 59.00p 61.40p 53.45p 55.50p 2538462
18/06/2021 60.50p 61.00p 56.20p 59.00p 2358843
17/06/2021 61.00p 65.90p 57.02p 60.50p 4178276
16/06/2021 62.50p 62.70p 60.10p 61.00p 1341497
15/06/2021 69.50p 69.50p 60.00p 62.50p 5420632
14/06/2021 73.00p 74.79p 67.30p 69.50p 2449676
11/06/2021 68.50p 78.00p 68.50p 73.00p 6553369
10/06/2021 59.00p 70.90p 58.85p 70.00p 4656902
09/06/2021 61.00p 61.90p 58.20p 59.00p 2026881
08/06/2021 62.00p 63.80p 58.70p 61.00p 2251151
07/06/2021 66.50p 66.50p 58.75p 60.50p 2492221
04/06/2021 62.00p 65.00p 61.50p 63.00p 1129476
03/06/2021 64.50p 65.00p 61.45p 62.00p 1610608
02/06/2021 65.00p 65.00p 63.00p 64.50p 966894
01/06/2021 68.50p 69.70p 64.20p 65.00p 1350461
31/05/2021 63.00p 67.00p 62.88p 66.00p 1860700
28/05/2021 63.00p 67.00p 62.88p 66.00p 1860700
27/05/2021 65.50p 65.70p 62.11p 63.00p 1412280
26/05/2021 63.00p 68.00p 60.27p 65.00p 2792726
25/05/2021 63.50p 63.70p 60.00p 62.00p 2921726
24/05/2021 67.50p 67.50p 63.07p 63.50p 2432168
21/05/2021 69.50p 71.00p 66.00p 67.50p 1866855
20/05/2021 66.50p 71.00p 64.30p 70.00p 1732019
19/05/2021 68.00p 69.00p 64.26p 66.50p 2288217
18/05/2021 69.00p 69.00p 67.00p 68.00p 1305432
17/05/2021 71.50p 71.88p 67.00p 69.00p 3061779
14/05/2021 72.00p 73.00p 68.20p 71.50p 2348899

*Close Price adjusted for both dividends and splits