Oxford Metrics (OMG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Metrics

Date Open High Low Close* Volume
14/03/2025 50.20p 51.60p 50.00p 51.00p 230168
13/03/2025 52.00p 52.00p 49.80p 50.35p 504891
12/03/2025 51.20p 52.47p 51.20p 51.60p 134987
11/03/2025 51.60p 52.40p 51.20p 52.00p 383705
10/03/2025 53.00p 54.37p 51.00p 51.20p 330244
07/03/2025 53.80p 53.80p 52.80p 52.80p 316786
06/03/2025 54.00p 54.00p 52.78p 53.80p 243215
05/03/2025 54.00p 54.00p 52.00p 52.00p 434936
04/03/2025 54.40p 55.80p 53.03p 53.40p 282125
03/03/2025 56.00p 56.20p 54.00p 54.00p 297916
28/02/2025 54.00p 56.20p 54.00p 56.00p 212519
27/02/2025 55.40p 55.80p 54.00p 54.50p 161482
26/02/2025 54.40p 55.30p 54.35p 55.30p 215163
25/02/2025 54.00p 54.59p 53.43p 53.60p 307029
24/02/2025 54.00p 54.00p 52.20p 53.20p 300150
21/02/2025 53.00p 53.15p 51.85p 52.50p 405625
20/02/2025 52.40p 53.80p 51.40p 51.70p 460191
19/02/2025 55.40p 57.00p 52.20p 52.20p 543083
18/02/2025 57.80p 57.80p 54.00p 55.00p 417910
17/02/2025 57.20p 57.80p 56.50p 56.50p 400875
14/02/2025 57.80p 57.80p 56.70p 57.40p 150714
13/02/2025 53.80p 57.80p 53.36p 57.00p 707471
12/02/2025 51.60p 53.80p 51.40p 53.70p 339629
11/02/2025 53.40p 53.60p 52.00p 52.80p 344793
10/02/2025 51.00p 53.60p 49.61p 53.40p 503066
07/02/2025 50.60p 50.80p 49.20p 49.20p 412446
06/02/2025 49.60p 50.00p 48.50p 49.00p 515429
05/02/2025 50.00p 50.00p 48.30p 48.50p 227098
04/02/2025 49.60p 50.00p 48.40p 49.20p 492950
03/02/2025 49.20p 49.78p 48.28p 49.65p 191174
31/01/2025 49.00p 49.90p 48.16p 49.45p 428519
30/01/2025 49.00p 49.59p 48.53p 48.55p 686778
29/01/2025 51.00p 51.00p 48.95p 49.25p 400867
28/01/2025 50.60p 50.80p 49.57p 49.90p 368347
27/01/2025 53.00p 53.00p 49.50p 49.80p 431983
24/01/2025 51.00p 51.80p 50.12p 51.00p 177274
23/01/2025 51.80p 51.80p 50.90p 50.90p 210697
22/01/2025 51.00p 52.60p 50.50p 51.00p 231677
21/01/2025 53.00p 53.00p 50.00p 51.00p 275306
20/01/2025 53.00p 53.84p 51.20p 51.20p 218049
17/01/2025 53.00p 54.00p 52.21p 52.80p 405748
16/01/2025 53.00p 59.10p 53.00p 53.20p 309619
15/01/2025 54.00p 54.50p 53.36p 53.60p 110451
14/01/2025 53.80p 54.35p 53.00p 53.00p 45325
13/01/2025 56.80p 56.80p 53.20p 53.20p 218011
10/01/2025 55.20p 56.40p 54.00p 54.80p 216809
09/01/2025 56.00p 57.60p 55.20p 55.50p 176677
08/01/2025 57.00p 57.18p 55.40p 55.70p 259234
07/01/2025 56.80p 57.00p 55.83p 57.00p 143902
06/01/2025 56.20p 56.97p 55.40p 56.80p 216273
03/01/2025 55.60p 56.80p 55.60p 56.30p 464175
02/01/2025 56.00p 56.79p 54.88p 56.00p 331674
31/12/2024 55.60p 56.00p 55.53p 55.70p 422448
30/12/2024 55.00p 56.00p 53.59p 56.00p 198104
27/12/2024 54.80p 54.80p 52.62p 54.50p 78600
24/12/2024 54.80p 54.80p 53.60p 53.60p 90370
23/12/2024 53.00p 55.00p 52.90p 54.60p 232804
20/12/2024 53.00p 54.80p 52.06p 52.80p 472235
19/12/2024 53.00p 55.09p 51.60p 52.00p 605731
18/12/2024 56.20p 57.50p 53.80p 53.80p 539505
17/12/2024 57.00p 58.32p 56.16p 56.20p 174904
16/12/2024 57.20p 58.80p 57.01p 57.20p 458384
13/12/2024 58.00p 58.80p 57.40p 58.00p 608076
12/12/2024 58.00p 58.00p 55.40p 57.90p 886507
11/12/2024 59.80p 60.56p 58.60p 59.50p 689439
10/12/2024 60.00p 60.80p 59.40p 59.60p 680591
09/12/2024 61.00p 61.00p 59.00p 59.00p 796983
06/12/2024 59.00p 61.20p 59.00p 60.60p 685320
05/12/2024 61.00p 61.80p 60.00p 61.00p 478067
04/12/2024 59.00p 60.61p 58.20p 60.20p 1000095
03/12/2024 59.00p 60.00p 56.96p 58.20p 2616603
02/12/2024 64.00p 65.00p 60.00p 60.00p 512017
29/11/2024 62.40p 65.00p 62.40p 62.40p 125328
28/11/2024 64.80p 64.80p 62.20p 62.20p 191239
27/11/2024 64.00p 64.22p 62.40p 64.20p 268141
26/11/2024 63.00p 64.00p 62.00p 62.00p 193110
25/11/2024 65.00p 65.00p 63.00p 63.00p 212683
22/11/2024 65.00p 65.90p 62.40p 63.80p 134875
21/11/2024 64.20p 65.15p 63.20p 63.20p 59705
20/11/2024 65.00p 66.00p 63.04p 64.50p 60994
19/11/2024 65.00p 66.00p 63.04p 64.30p 175041
18/11/2024 64.60p 66.00p 63.00p 63.00p 223851
15/11/2024 63.40p 66.00p 63.08p 64.70p 148191
14/11/2024 66.80p 65.15p 64.13p 64.80p 98528
13/11/2024 66.80p 67.10p 64.00p 64.40p 361371
12/11/2024 66.40p 67.51p 66.00p 67.40p 332274
11/11/2024 64.60p 67.56p 64.57p 67.40p 584165
08/11/2024 65.00p 65.80p 64.23p 65.50p 391479
07/11/2024 61.60p 65.19p 61.03p 64.90p 523356
06/11/2024 60.80p 62.20p 60.37p 61.20p 1503230
05/11/2024 60.40p 60.80p 60.00p 60.40p 508403
04/11/2024 58.80p 60.40p 57.43p 59.40p 154749
01/11/2024 57.00p 59.00p 57.00p 57.00p 132731
31/10/2024 59.80p 59.80p 57.00p 57.00p 1913103
30/10/2024 54.00p 59.64p 54.00p 59.00p 387703
29/10/2024 57.40p 57.40p 54.60p 55.00p 1052792
28/10/2024 58.20p 59.20p 56.44p 57.00p 370250
25/10/2024 58.60p 59.20p 57.70p 58.20p 164939
24/10/2024 58.00p 59.00p 57.20p 58.90p 175539
23/10/2024 57.80p 58.20p 57.20p 58.00p 540501
22/10/2024 59.00p 60.22p 57.90p 58.00p 292098
21/10/2024 59.00p 61.80p 58.20p 59.20p 361154
18/10/2024 59.00p 60.00p 58.40p 59.20p 430222
17/10/2024 59.60p 60.40p 58.60p 58.80p 329592
16/10/2024 59.60p 60.60p 59.00p 59.20p 188641
15/10/2024 59.20p 60.80p 59.20p 59.60p 598420
14/10/2024 61.80p 61.80p 59.02p 60.40p 388345
11/10/2024 59.00p 61.78p 57.98p 61.00p 2714676
10/10/2024 56.60p 57.10p 56.00p 57.00p 505033
09/10/2024 57.40p 57.96p 55.12p 56.00p 264393
08/10/2024 58.00p 58.12p 56.32p 57.40p 265021
07/10/2024 59.00p 59.00p 57.85p 58.40p 223552
04/10/2024 58.40p 59.20p 58.00p 58.30p 118936
03/10/2024 59.00p 59.39p 58.08p 58.40p 308631
02/10/2024 58.00p 59.85p 57.40p 58.60p 276125
01/10/2024 58.80p 61.00p 58.00p 59.60p 205105
30/09/2024 60.00p 60.12p 59.11p 60.00p 571794
27/09/2024 60.40p 61.85p 58.20p 58.40p 456113
26/09/2024 59.00p 61.00p 59.00p 60.00p 363353
25/09/2024 60.00p 61.69p 58.20p 59.20p 536162
24/09/2024 65.00p 65.00p 58.11p 59.20p 1890310
23/09/2024 59.00p 65.00p 55.00p 62.40p 5786252
20/09/2024 80.00p 80.00p 79.00p 79.20p 257835
19/09/2024 80.00p 80.35p 79.50p 79.50p 159000
18/09/2024 80.00p 80.15p 79.60p 79.80p 169656
17/09/2024 79.00p 81.04p 79.00p 79.00p 97770
16/09/2024 80.00p 81.04p 79.47p 80.00p 169388
13/09/2024 80.00p 81.04p 79.00p 80.00p 264497
12/09/2024 76.00p 80.00p 75.88p 79.00p 269705
11/09/2024 76.00p 78.09p 75.13p 77.00p 706224
10/09/2024 78.40p 78.40p 74.00p 76.00p 575209
09/09/2024 78.60p 79.11p 77.90p 78.60p 104979
06/09/2024 80.00p 80.42p 77.64p 78.30p 473317
05/09/2024 82.00p 82.00p 79.17p 80.20p 393658
04/09/2024 81.00p 84.00p 80.44p 81.80p 162689
03/09/2024 81.40p 83.79p 80.47p 81.00p 90765
02/09/2024 82.50p 82.98p 81.30p 82.00p 177086
30/08/2024 83.50p 83.50p 81.15p 82.50p 2091131
29/08/2024 83.50p 83.92p 83.00p 83.50p 128486
28/08/2024 84.00p 84.00p 83.00p 83.50p 291476
27/08/2024 84.00p 85.00p 83.00p 84.00p 249700
23/08/2024 84.00p 84.93p 84.00p 84.50p 57253
22/08/2024 84.50p 85.00p 84.00p 84.50p 215321
21/08/2024 85.50p 86.00p 84.00p 84.50p 66257
20/08/2024 85.50p 86.00p 84.82p 85.50p 81704
19/08/2024 85.50p 85.98p 85.00p 85.50p 107679
16/08/2024 84.50p 85.50p 84.27p 85.50p 171534
15/08/2024 86.50p 86.50p 84.05p 84.50p 491823
14/08/2024 86.50p 87.00p 86.00p 86.50p 145851
13/08/2024 88.50p 88.50p 86.00p 87.00p 534458
12/08/2024 88.50p 89.90p 87.00p 88.50p 231887
09/08/2024 89.00p 89.00p 87.15p 88.50p 94240
08/08/2024 89.00p 90.47p 88.00p 89.00p 245996
07/08/2024 88.00p 90.00p 87.00p 88.50p 628400
06/08/2024 88.00p 89.00p 87.00p 88.00p 211194
05/08/2024 90.50p 90.50p 86.00p 88.00p 278677
02/08/2024 89.50p 90.80p 89.15p 90.50p 116072
01/08/2024 92.00p 92.00p 89.01p 89.50p 526238
31/07/2024 92.00p 92.50p 91.00p 92.00p 162603
30/07/2024 92.00p 92.50p 91.00p 92.00p 102030
29/07/2024 94.50p 94.50p 91.00p 92.00p 253471
26/07/2024 95.50p 95.50p 94.00p 94.50p 83792
25/07/2024 96.00p 96.00p 95.00p 95.50p 59203
24/07/2024 96.50p 96.99p 95.20p 96.00p 227643
23/07/2024 96.50p 96.50p 96.00p 96.50p 80619
22/07/2024 96.50p 97.00p 96.00p 96.50p 137727
19/07/2024 98.00p 98.00p 96.00p 96.50p 52056
18/07/2024 96.50p 97.00p 96.00p 96.50p 100763
17/07/2024 97.00p 97.00p 96.00p 96.50p 150942
16/07/2024 97.00p 98.30p 96.00p 97.00p 120066
15/07/2024 97.50p 98.96p 96.02p 97.00p 133916
12/07/2024 97.50p 98.96p 96.00p 96.00p 163831
11/07/2024 97.00p 97.90p 96.00p 97.50p 150920
10/07/2024 97.50p 98.99p 96.55p 97.00p 58721
09/07/2024 97.00p 98.99p 96.50p 97.50p 74341
08/07/2024 97.50p 99.00p 96.31p 97.00p 231932
05/07/2024 98.50p 98.65p 96.48p 97.50p 638963
04/07/2024 98.50p 98.94p 98.00p 98.50p 123090
03/07/2024 98.50p 99.56p 98.00p 98.50p 78891
02/07/2024 99.00p 100.00p 98.00p 98.50p 209948
01/07/2024 100.00p 100.50p 98.25p 99.00p 513325
28/06/2024 99.50p 100.99p 98.15p 100.00p 122732
27/06/2024 100.00p 100.70p 99.03p 99.50p 152497
26/06/2024 101.00p 101.00p 99.02p 100.00p 82890
25/06/2024 101.00p 101.80p 98.25p 101.00p 172143
24/06/2024 102.00p 103.00p 100.22p 101.00p 176002
21/06/2024 104.50p 105.97p 100.90p 102.00p 263371
20/06/2024 104.50p 105.00p 103.00p 104.50p 90515
19/06/2024 105.50p 106.97p 104.00p 105.50p 86245
18/06/2024 102.50p 107.00p 102.50p 105.50p 711677
17/06/2024 99.00p 103.80p 98.33p 102.00p 208613
14/06/2024 99.50p 100.00p 98.33p 99.00p 148273
13/06/2024 99.00p 101.40p 98.00p 99.50p 738909
12/06/2024 97.50p 99.53p 97.26p 99.00p 849698
11/06/2024 113.00p 113.00p 96.81p 99.00p 1128018
10/06/2024 113.00p 113.80p 111.08p 113.00p 58590
07/06/2024 113.00p 113.90p 111.00p 113.00p 57476
06/06/2024 112.50p 115.00p 112.00p 113.00p 76910
05/06/2024 110.50p 112.50p 110.00p 112.50p 90905
04/06/2024 110.50p 111.55p 110.00p 110.50p 85406

*Close Price adjusted for both dividends and splits