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
13/05/2021 72.50p 72.80p 68.00p 72.00p 2486749
12/05/2021 73.50p 73.50p 70.45p 72.00p 1852427
11/05/2021 77.50p 79.00p 72.00p 73.00p 3230482
10/05/2021 84.00p 84.00p 75.00p 77.50p 4637879
07/05/2021 83.50p 88.80p 76.07p 84.00p 14484517
06/05/2021 71.00p 83.95p 70.50p 83.00p 5005720
05/05/2021 74.50p 78.00p 71.00p 71.65p 1699271
04/05/2021 71.25p 72.00p 69.00p 69.50p 1792225
03/05/2021 69.00p 78.89p 68.00p 71.25p 3956633
30/04/2021 69.00p 78.89p 68.00p 71.25p 3956633
29/04/2021 72.50p 73.98p 70.25p 73.50p 2231320
28/04/2021 73.50p 74.50p 70.25p 73.00p 2093417
27/04/2021 74.00p 74.00p 65.02p 74.00p 9954775
26/04/2021 76.00p 76.98p 72.45p 74.00p 2150057
23/04/2021 75.50p 78.98p 72.00p 75.75p 2450107
22/04/2021 71.00p 79.90p 70.45p 76.00p 3380751
21/04/2021 73.00p 74.80p 68.26p 71.00p 3923113
20/04/2021 76.50p 79.70p 72.25p 73.00p 2864870
19/04/2021 80.50p 80.95p 76.00p 77.00p 2926177
16/04/2021 85.50p 85.70p 80.00p 80.50p 2273295
15/04/2021 79.00p 85.85p 75.45p 85.50p 3504320
14/04/2021 83.00p 83.00p 79.00p 80.00p 3250241
13/04/2021 87.00p 87.00p 82.00p 83.00p 1716116
12/04/2021 89.50p 90.00p 84.00p 85.00p 2103188
09/04/2021 89.00p 94.00p 85.00p 89.50p 3496845
08/04/2021 90.50p 90.60p 88.00p 89.00p 2325722
07/04/2021 94.50p 95.45p 90.01p 90.50p 3067372
06/04/2021 81.50p 96.06p 81.50p 90.10p 8032417
05/04/2021 80.50p 86.95p 80.38p 81.50p 1922805
02/04/2021 80.50p 86.95p 80.38p 81.50p 1922805
01/04/2021 80.50p 86.95p 80.38p 81.50p 1922805
31/03/2021 82.00p 82.40p 77.60p 80.50p 922348
30/03/2021 86.50p 86.50p 81.20p 81.50p 843690
29/03/2021 87.00p 89.70p 85.01p 86.50p 565807
26/03/2021 79.00p 88.00p 78.00p 87.00p 1407776
25/03/2021 85.50p 85.99p 77.00p 79.00p 1905280
24/03/2021 88.50p 88.50p 84.25p 85.50p 773390
23/03/2021 92.00p 92.00p 87.00p 88.50p 614348
22/03/2021 93.50p 97.00p 88.05p 92.00p 1385949
19/03/2021 91.00p 92.72p 86.05p 88.00p 775074
18/03/2021 90.50p 91.79p 86.00p 90.50p 1194676
17/03/2021 92.00p 92.98p 88.00p 91.00p 1157291
16/03/2021 101.00p 102.00p 90.00p 92.00p 1855236
15/03/2021 98.50p 109.98p 91.10p 93.00p 4997650
12/03/2021 98.50p 100.00p 95.05p 98.50p 1238094
11/03/2021 97.00p 100.00p 95.35p 99.50p 1168967
10/03/2021 94.00p 100.00p 90.60p 98.50p 1306675
09/03/2021 93.50p 95.00p 89.07p 93.00p 623365
08/03/2021 89.00p 95.98p 88.05p 93.50p 1376566
05/03/2021 91.00p 92.00p 88.00p 89.00p 752425
04/03/2021 90.00p 92.97p 86.00p 89.00p 805318
03/03/2021 89.00p 94.92p 86.00p 89.50p 743842
02/03/2021 93.50p 95.68p 86.08p 89.00p 1084215
01/03/2021 83.50p 90.00p 83.00p 90.00p 961686
26/02/2021 81.50p 86.00p 78.00p 83.00p 1135433
25/02/2021 87.00p 88.00p 81.00p 82.00p 1227359
24/02/2021 91.00p 92.00p 83.07p 86.50p 1169447
23/02/2021 94.00p 95.00p 84.00p 86.00p 2154565
22/02/2021 91.00p 100.98p 91.00p 94.50p 2797756
19/02/2021 90.00p 97.00p 88.02p 89.00p 1647716
18/02/2021 95.00p 96.00p 86.00p 90.00p 2221957
17/02/2021 95.50p 98.98p 90.07p 95.00p 2188928
16/02/2021 84.00p 98.90p 80.08p 93.00p 3484854
15/02/2021 84.00p 85.00p 75.00p 80.00p 3090100
12/02/2021 86.50p 88.95p 80.00p 85.00p 2984753
11/02/2021 115.00p 117.98p 88.00p 89.00p 4777374
10/02/2021 101.00p 101.88p 92.05p 93.00p 1854868
09/02/2021 95.00p 101.00p 93.11p 99.50p 2982355
08/02/2021 73.50p 97.93p 73.00p 92.00p 5207856
05/02/2021 69.00p 71.90p 65.00p 69.50p 919291
04/02/2021 70.50p 70.75p 66.50p 69.00p 581743
03/02/2021 72.50p 73.00p 66.20p 69.00p 1072789
02/02/2021 65.50p 73.00p 65.50p 70.00p 2421838
01/02/2021 60.00p 67.99p 59.02p 65.50p 1474984
29/01/2021 62.00p 62.98p 58.00p 60.00p 1395068
28/01/2021 66.50p 67.97p 59.01p 62.00p 3120162
27/01/2021 75.00p 79.80p 57.01p 65.50p 4052057
26/01/2021 86.00p 87.90p 70.15p 75.00p 3428094
25/01/2021 70.50p 83.00p 70.01p 78.00p 3789383
22/01/2021 60.50p 71.79p 58.00p 70.00p 4662661
21/01/2021 53.00p 62.00p 52.00p 61.00p 2119887
20/01/2021 53.00p 56.46p 51.08p 53.00p 1267977
19/01/2021 55.00p 55.30p 50.45p 53.50p 1417524
18/01/2021 57.50p 57.64p 52.35p 55.00p 1423231
15/01/2021 57.00p 59.00p 53.50p 57.00p 1443365
14/01/2021 55.00p 59.85p 52.25p 56.50p 1534889
13/01/2021 57.00p 57.00p 53.00p 54.50p 1202387
12/01/2021 56.00p 58.75p 54.70p 57.00p 1004644
11/01/2021 55.00p 58.00p 51.00p 55.00p 1777026
08/01/2021 55.50p 56.00p 52.02p 56.00p 1625738
07/01/2021 59.00p 59.00p 53.00p 53.50p 3048309
06/01/2021 60.50p 61.97p 58.10p 59.00p 1686615
05/01/2021 60.50p 63.50p 59.15p 61.00p 1381043
04/01/2021 64.50p 66.00p 59.00p 60.50p 2171815
01/01/2021 66.50p 69.70p 63.00p 64.50p 933084
31/12/2020 66.50p 69.70p 63.00p 64.50p 933084
30/12/2020 63.50p 69.00p 60.10p 67.00p 2136845
24/12/2020 53.00p 70.00p 50.11p 62.00p 4503350
23/12/2020 48.50p 57.00p 47.25p 52.50p 2618355
22/12/2020 50.50p 51.80p 47.00p 48.50p 943785
21/12/2020 51.50p 51.99p 48.60p 50.50p 1059802
18/12/2020 52.00p 52.40p 48.00p 51.50p 1258090
17/12/2020 50.50p 52.00p 48.35p 52.00p 942001
16/12/2020 50.50p 52.50p 48.00p 52.50p 737966
15/12/2020 50.50p 51.96p 47.50p 49.50p 996506
14/12/2020 50.50p 54.00p 49.03p 51.00p 1104580
11/12/2020 47.50p 54.90p 47.30p 50.00p 1942947
10/12/2020 48.50p 48.50p 45.00p 47.00p 1304485
09/12/2020 51.50p 52.45p 48.00p 48.50p 1289733
08/12/2020 53.00p 53.88p 49.30p 51.50p 1454124
07/12/2020 55.50p 57.00p 51.30p 53.00p 1099873
04/12/2020 54.00p 56.00p 52.01p 55.50p 1041760
03/12/2020 55.50p 57.70p 53.00p 53.50p 1189784
02/12/2020 54.50p 61.00p 49.75p 55.50p 3101327
01/12/2020 49.00p 57.40p 48.00p 56.00p 2644758
30/11/2020 41.00p 52.87p 40.02p 49.50p 2118948
27/11/2020 49.00p 50.44p 45.42p 46.50p 1593037
26/11/2020 47.50p 50.90p 44.38p 49.00p 1519207
25/11/2020 46.50p 55.00p 41.00p 48.00p 6676127
24/11/2020 54.00p 55.00p 46.10p 47.00p 3334284
23/11/2020 57.00p 57.90p 53.00p 53.00p 1886837
20/11/2020 55.50p 59.00p 53.40p 56.50p 1846394
19/11/2020 51.50p 57.74p 51.00p 55.00p 3331042
18/11/2020 53.00p 56.97p 51.00p 52.00p 2557503
17/11/2020 55.00p 63.75p 53.41p 54.00p 3735175
16/11/2020 59.00p 67.00p 52.00p 56.50p 7350896
13/11/2020 47.90p 60.00p 43.00p 56.00p 13348154
12/11/2020 57.00p 58.00p 42.14p 48.00p 15661103
10/11/2020 56.50p 64.97p 47.69p 56.50p 6250946
09/11/2020 76.50p 80.35p 50.02p 57.50p 9524363
06/11/2020 73.50p 78.90p 73.03p 76.50p 1266733
05/11/2020 72.00p 78.00p 70.02p 73.00p 1113769
04/11/2020 73.00p 75.00p 69.55p 72.00p 1110179
03/11/2020 81.00p 82.00p 72.20p 73.00p 2371312
02/11/2020 71.50p 78.00p 71.50p 75.00p 2628850
30/10/2020 75.50p 77.96p 70.01p 71.50p 2090174
29/10/2020 75.50p 80.00p 74.00p 76.00p 2645606
28/10/2020 87.50p 89.00p 71.75p 74.00p 6386565
27/10/2020 93.50p 95.00p 90.00p 92.50p 1441428
26/10/2020 97.00p 100.00p 93.00p 95.00p 960447
23/10/2020 94.00p 101.85p 91.00p 98.00p 1362790
22/10/2020 95.00p 96.00p 92.00p 93.50p 1074102
21/10/2020 97.50p 99.00p 93.01p 95.00p 907875
20/10/2020 94.00p 104.95p 89.00p 96.00p 2551871
19/10/2020 102.00p 103.90p 92.00p 94.00p 2170727
16/10/2020 92.50p 100.00p 89.28p 98.50p 1480380
15/10/2020 96.00p 96.35p 91.00p 94.00p 1226158
14/10/2020 99.50p 100.00p 93.00p 96.00p 1357246
13/10/2020 102.50p 102.50p 97.00p 98.50p 1179046
12/10/2020 104.00p 105.80p 98.03p 104.00p 1936208
09/10/2020 100.00p 109.90p 94.00p 107.00p 2934023
08/10/2020 107.00p 109.25p 93.00p 100.00p 3875445
07/10/2020 119.00p 126.95p 100.45p 107.00p 5884852
06/10/2020 93.50p 107.05p 91.00p 106.00p 3007714
05/10/2020 91.00p 99.00p 76.60p 94.00p 4495758
02/10/2020 82.50p 94.25p 82.00p 93.50p 3462007
01/10/2020 78.50p 83.00p 75.60p 82.00p 841399
30/09/2020 79.50p 81.00p 75.55p 78.50p 871867
29/09/2020 81.50p 82.00p 72.88p 79.50p 1778205
28/09/2020 81.00p 86.00p 75.60p 81.00p 1426101
25/09/2020 78.00p 84.00p 73.75p 79.50p 1590579
24/09/2020 69.50p 81.90p 65.10p 78.00p 2581699
23/09/2020 75.00p 75.00p 69.08p 70.50p 1769085
22/09/2020 79.50p 80.45p 69.00p 73.50p 1905508
21/09/2020 86.00p 86.00p 75.00p 78.50p 2056244
18/09/2020 89.00p 90.25p 82.30p 85.00p 1765065
17/09/2020 87.50p 90.90p 84.44p 89.00p 1277414
16/09/2020 88.50p 91.90p 82.15p 88.00p 2486797
15/09/2020 85.50p 94.98p 84.50p 90.00p 3054688
14/09/2020 74.50p 90.70p 73.58p 85.00p 3730776
11/09/2020 74.50p 77.00p 72.30p 75.00p 1661707
10/09/2020 69.00p 77.00p 68.00p 74.00p 2706006
09/09/2020 63.50p 70.40p 62.60p 69.50p 2342715
08/09/2020 65.50p 69.50p 62.00p 64.50p 2500587
07/09/2020 55.50p 70.00p 53.60p 64.50p 8270304
04/09/2020 56.50p 56.85p 53.09p 53.50p 1593528
03/09/2020 64.00p 64.00p 56.05p 57.00p 1704996
02/09/2020 59.25p 60.40p 56.71p 58.25p 870893
01/09/2020 58.25p 61.00p 57.85p 59.25p 1375807
31/08/2020 56.50p 60.00p 55.34p 58.25p 1014137
28/08/2020 56.50p 60.00p 55.34p 58.25p 1061612
27/08/2020 59.00p 61.00p 56.85p 57.00p 1056348
26/08/2020 59.00p 59.00p 56.55p 58.50p 1026969
25/08/2020 57.50p 60.00p 56.35p 59.00p 1029605
24/08/2020 59.00p 59.40p 56.05p 58.00p 1130399
21/08/2020 66.00p 66.45p 57.02p 59.00p 2675845
20/08/2020 57.00p 59.90p 54.00p 58.00p 2016820
19/08/2020 54.50p 58.85p 52.00p 56.50p 1518433
18/08/2020 56.00p 56.98p 52.45p 54.50p 1605704
17/08/2020 56.50p 57.97p 52.30p 56.00p 2363081
14/08/2020 58.50p 59.40p 55.00p 56.50p 1218915
13/08/2020 58.00p 60.00p 55.15p 58.50p 936420
12/08/2020 58.00p 58.98p 55.00p 58.00p 997457
11/08/2020 60.00p 60.80p 57.30p 58.00p 951457
10/08/2020 59.00p 61.70p 56.00p 60.00p 1133119
07/08/2020 57.50p 60.45p 54.50p 59.00p 1464451
06/08/2020 58.50p 58.98p 55.20p 57.50p 1006140
05/08/2020 56.50p 60.00p 54.00p 58.50p 1245528
04/08/2020 54.00p 57.00p 50.10p 56.50p 2027934
03/08/2020 59.00p 59.50p 53.30p 55.00p 2434068

*Close Price adjusted for both dividends and splits