Osirium Technologies (OSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Osirium Technologies

Date Open High Low Close* Volume
30/10/2023 2.20p 2.20p 2.20p 2.20p 0
27/10/2023 2.20p 2.20p 2.20p 2.20p 73456
26/10/2023 2.20p 2.30p 2.20p 2.20p 150000
25/10/2023 2.20p 2.30p 2.18p 2.20p 204595
24/10/2023 2.20p 2.20p 2.10p 2.20p 8000
23/10/2023 2.20p 2.20p 2.18p 2.20p 697
20/10/2023 2.20p 2.20p 2.18p 2.20p 22198
19/10/2023 2.20p 2.21p 2.18p 2.20p 11077
18/10/2023 2.20p 2.21p 2.20p 2.20p 1500
17/10/2023 2.25p 2.25p 2.16p 2.20p 198936
16/10/2023 2.25p 2.26p 2.23p 2.25p 402223
13/10/2023 2.25p 2.25p 2.25p 2.25p 111015
12/10/2023 2.20p 2.30p 2.20p 2.25p 156873
11/10/2023 2.20p 2.21p 2.20p 2.20p 2763
10/10/2023 2.20p 2.25p 2.20p 2.20p 699831
09/10/2023 2.20p 2.30p 2.20p 2.20p 43
06/10/2023 2.20p 2.20p 2.17p 2.20p 0
05/10/2023 2.20p 2.20p 2.20p 2.20p 68000
04/10/2023 2.20p 2.20p 2.19p 2.20p 127000
03/10/2023 2.20p 2.24p 2.10p 2.20p 290000
02/10/2023 2.20p 2.20p 2.17p 2.20p 0
29/09/2023 2.20p 2.30p 2.20p 2.20p 92000
28/09/2023 2.20p 2.23p 2.20p 2.20p 56939
27/09/2023 2.20p 2.30p 2.20p 2.20p 522715
26/09/2023 2.20p 2.28p 2.20p 2.20p 2030173
25/09/2023 2.20p 2.30p 2.20p 2.20p 467730
22/09/2023 2.20p 2.26p 2.19p 2.20p 128847
21/09/2023 2.20p 2.28p 2.19p 2.20p 270572
20/09/2023 2.20p 2.20p 2.19p 2.20p 14952
19/09/2023 2.20p 2.20p 2.18p 2.20p 233104
18/09/2023 2.20p 2.28p 2.15p 2.20p 258272
15/09/2023 2.20p 2.20p 2.16p 2.20p 1497249
14/09/2023 2.20p 2.20p 2.19p 2.20p 357332
13/09/2023 2.20p 2.25p 2.17p 2.25p 1545747
12/09/2023 2.20p 2.26p 2.17p 2.20p 315041
11/09/2023 2.20p 2.27p 2.10p 2.20p 581088
08/09/2023 2.20p 2.25p 2.13p 2.20p 880393
07/09/2023 2.20p 2.20p 2.12p 2.20p 1973632
06/09/2023 2.15p 2.20p 2.14p 2.20p 1779951
05/09/2023 2.15p 2.18p 2.11p 2.15p 2615648
04/09/2023 2.15p 2.16p 2.10p 2.15p 2378513
01/09/2023 2.15p 2.19p 2.11p 2.15p 2507756
31/08/2023 2.20p 2.20p 2.03p 2.15p 5464352
30/08/2023 1.20p 2.30p 1.18p 2.20p 8501128
29/08/2023 1.20p 1.20p 1.10p 1.20p 8000
25/08/2023 1.15p 1.30p 1.10p 1.20p 270383
24/08/2023 1.15p 1.28p 1.14p 1.20p 391392
23/08/2023 1.10p 1.14p 1.10p 1.10p 28846
22/08/2023 1.10p 1.15p 1.03p 1.10p 349845
21/08/2023 1.30p 1.30p 1.00p 1.10p 1533811
18/08/2023 1.40p 1.40p 1.20p 1.30p 153715
17/08/2023 1.40p 1.50p 1.31p 1.40p 86873
16/08/2023 1.60p 1.60p 1.31p 1.40p 304330
15/08/2023 1.60p 1.64p 1.51p 1.60p 308039
14/08/2023 1.45p 1.69p 1.45p 1.60p 1039755
11/08/2023 1.45p 1.45p 1.40p 1.45p 5718
10/08/2023 1.35p 1.50p 1.35p 1.45p 418439
09/08/2023 1.35p 1.40p 1.35p 1.35p 97675
08/08/2023 1.35p 1.39p 1.35p 1.35p 42645
07/08/2023 1.30p 1.39p 1.30p 1.35p 421812
04/08/2023 1.30p 1.38p 1.21p 1.30p 163877
03/08/2023 1.25p 1.40p 1.21p 1.30p 67525
02/08/2023 1.35p 1.35p 1.30p 1.30p 56792
01/08/2023 1.40p 1.40p 1.31p 1.35p 36160
31/07/2023 1.45p 1.46p 1.31p 1.40p 334758
28/07/2023 1.45p 1.60p 1.32p 1.60p 41120
27/07/2023 1.45p 1.59p 1.35p 1.45p 48100
26/07/2023 1.25p 1.45p 1.25p 1.45p 600997
25/07/2023 1.25p 1.30p 1.20p 1.25p 150930
24/07/2023 1.25p 1.30p 1.21p 1.25p 69553
21/07/2023 1.45p 1.45p 1.20p 1.25p 421972
20/07/2023 1.45p 1.45p 1.40p 1.45p 33170
19/07/2023 1.45p 1.45p 1.40p 1.45p 103778
18/07/2023 1.55p 1.55p 1.40p 1.45p 229095
17/07/2023 1.65p 1.65p 1.45p 1.45p 620118
14/07/2023 1.65p 1.70p 1.65p 1.65p 30000
13/07/2023 1.65p 1.74p 1.53p 1.65p 515958
12/07/2023 1.65p 1.79p 1.53p 1.65p 93032
11/07/2023 1.55p 1.99p 1.55p 1.65p 1861867
10/07/2023 1.60p 1.78p 1.51p 1.55p 669214
07/07/2023 1.45p 1.67p 1.40p 1.60p 675786
06/07/2023 1.45p 1.45p 1.33p 1.45p 129962
05/07/2023 1.45p 1.48p 1.38p 1.45p 0
04/07/2023 1.60p 1.60p 1.38p 1.38p 673929
03/07/2023 1.75p 1.75p 1.60p 1.65p 67228
30/06/2023 1.75p 1.75p 1.70p 1.75p 148046
29/06/2023 1.75p 1.80p 1.62p 1.75p 74711
28/06/2023 1.75p 1.78p 1.72p 1.75p 48099
27/06/2023 1.75p 1.79p 1.72p 1.75p 86528
26/06/2023 1.80p 1.80p 1.72p 1.75p 90158
23/06/2023 1.80p 1.80p 1.74p 1.80p 0
22/06/2023 1.90p 1.90p 1.72p 1.80p 170841
21/06/2023 1.90p 1.90p 1.90p 1.90p 0
20/06/2023 1.95p 1.95p 1.81p 1.90p 13848
19/06/2023 1.85p 2.10p 1.82p 1.95p 805498
16/06/2023 1.80p 1.96p 1.75p 1.85p 419293
15/06/2023 1.80p 1.84p 1.73p 1.80p 548098
14/06/2023 1.95p 2.10p 1.73p 1.89p 1023460
13/06/2023 1.60p 2.10p 1.60p 1.95p 3408181
12/06/2023 1.55p 1.67p 1.50p 1.60p 229882
09/06/2023 1.75p 1.75p 1.51p 1.60p 2589479
08/06/2023 1.45p 1.80p 1.40p 1.75p 2576461
07/06/2023 1.45p 1.45p 1.30p 1.45p 70903
06/06/2023 1.45p 1.50p 1.45p 1.45p 62
05/06/2023 1.45p 1.45p 1.30p 1.45p 217035
02/06/2023 1.45p 1.45p 1.43p 1.45p 312000
01/06/2023 1.45p 1.47p 1.41p 1.45p 19185
31/05/2023 1.65p 1.79p 1.41p 1.45p 962686
30/05/2023 1.65p 1.65p 1.61p 1.65p 14922
26/05/2023 1.55p 1.65p 1.53p 1.65p 201376
25/05/2023 1.55p 1.55p 1.53p 1.55p 7000
24/05/2023 1.55p 1.59p 1.55p 1.55p 30000
23/05/2023 1.55p 1.55p 1.51p 1.55p 408
22/05/2023 1.50p 1.59p 1.40p 1.55p 405315
19/05/2023 1.50p 1.58p 1.50p 1.50p 250000
18/05/2023 1.50p 1.50p 1.44p 1.50p 162610
17/05/2023 1.50p 1.56p 1.43p 1.50p 113787
16/05/2023 1.50p 1.54p 1.42p 1.50p 814000
15/05/2023 1.50p 1.50p 1.42p 1.50p 66243
12/05/2023 1.55p 1.55p 1.40p 1.50p 1540964
11/05/2023 1.55p 1.57p 1.55p 1.55p 16879
10/05/2023 1.55p 1.59p 1.42p 1.55p 140756
09/05/2023 1.65p 1.84p 1.43p 1.55p 1701700
05/05/2023 1.50p 1.50p 1.50p 1.50p 0
04/05/2023 1.50p 1.53p 1.41p 1.50p 915930
03/05/2023 1.50p 1.50p 1.40p 1.50p 1027029
02/05/2023 1.50p 1.52p 1.50p 1.50p 44728
28/04/2023 1.50p 1.50p 1.50p 1.50p 0
27/04/2023 1.50p 1.53p 1.42p 1.50p 107388
26/04/2023 1.60p 1.60p 1.50p 1.50p 281800
25/04/2023 1.60p 1.62p 1.51p 1.60p 266984
24/04/2023 1.60p 1.63p 1.60p 1.60p 15183
21/04/2023 1.60p 1.60p 1.60p 1.60p 0
20/04/2023 1.60p 1.60p 1.36p 1.60p 1224344
19/04/2023 1.60p 1.67p 1.51p 1.60p 294314
18/04/2023 1.60p 1.68p 1.56p 1.60p 768666
17/04/2023 1.55p 1.62p 1.52p 1.60p 325834
14/04/2023 1.55p 1.65p 1.50p 1.55p 1117814
13/04/2023 1.40p 1.57p 1.40p 1.55p 1167757
12/04/2023 1.40p 1.49p 1.40p 1.40p 469
11/04/2023 1.45p 1.57p 1.32p 1.40p 424029
06/04/2023 1.50p 1.58p 1.42p 1.45p 308145
05/04/2023 1.40p 1.58p 1.37p 1.50p 1129633
04/04/2023 1.45p 1.46p 1.35p 1.40p 920783
03/04/2023 1.60p 1.60p 1.36p 1.45p 2656297
31/03/2023 1.50p 1.68p 1.43p 1.60p 1149020
30/03/2023 1.50p 1.69p 1.46p 1.50p 1096613
29/03/2023 1.50p 1.57p 1.44p 1.50p 896842
28/03/2023 1.55p 1.55p 1.34p 1.50p 2229385
27/03/2023 1.65p 1.65p 1.50p 1.55p 847068
24/03/2023 2.05p 2.05p 1.52p 1.55p 5517724
23/03/2023 2.65p 2.65p 2.00p 2.05p 3559008
22/03/2023 2.60p 2.64p 2.52p 2.60p 110441
21/03/2023 2.55p 2.69p 2.48p 2.60p 622091
20/03/2023 2.65p 2.65p 2.50p 2.55p 30000
17/03/2023 2.70p 2.70p 2.50p 2.65p 272542
16/03/2023 2.65p 2.70p 2.51p 2.70p 602737
15/03/2023 2.75p 2.75p 2.51p 2.65p 319079
14/03/2023 2.75p 2.79p 2.72p 2.75p 491649
13/03/2023 2.80p 2.80p 2.75p 2.75p 294375
10/03/2023 2.95p 2.95p 2.76p 2.80p 916409
09/03/2023 2.75p 2.99p 2.74p 2.95p 835419
08/03/2023 2.75p 2.90p 2.72p 2.75p 386628
07/03/2023 3.00p 3.10p 2.70p 2.75p 989808
06/03/2023 3.10p 3.10p 2.80p 3.00p 265368
03/03/2023 2.90p 3.10p 2.82p 3.10p 455007
02/03/2023 2.90p 2.94p 2.82p 2.90p 103211
01/03/2023 2.90p 2.96p 2.80p 2.90p 311957
28/02/2023 2.85p 2.97p 2.85p 2.90p 50377
27/02/2023 3.00p 3.00p 2.75p 2.85p 923125
24/02/2023 3.00p 3.07p 2.92p 3.00p 422452
23/02/2023 3.00p 3.00p 2.91p 3.00p 338044
22/02/2023 3.10p 3.10p 2.90p 3.00p 610556
21/02/2023 3.15p 3.17p 3.02p 3.10p 267637
20/02/2023 3.20p 3.20p 2.93p 3.15p 845003
17/02/2023 3.20p 3.24p 3.11p 3.20p 777655
16/02/2023 3.20p 3.26p 3.10p 3.20p 126664
15/02/2023 3.45p 3.45p 3.10p 3.20p 990877
14/02/2023 3.35p 3.54p 3.28p 3.45p 506394
13/02/2023 3.50p 3.58p 3.30p 3.35p 395553
10/02/2023 3.30p 3.60p 3.30p 3.55p 1412343
09/02/2023 3.20p 3.44p 3.14p 3.30p 1387300
08/02/2023 3.20p 3.30p 3.14p 3.30p 203547
07/02/2023 3.15p 3.20p 3.14p 3.20p 208862
06/02/2023 3.25p 3.30p 3.10p 3.15p 1350205
03/02/2023 3.25p 3.30p 3.21p 3.25p 234581
02/02/2023 3.25p 3.47p 3.22p 3.25p 1603981
01/02/2023 3.20p 3.30p 3.10p 3.25p 746360
31/01/2023 3.25p 3.27p 3.11p 3.20p 200290
30/01/2023 3.25p 3.28p 3.25p 3.25p 29888
27/01/2023 3.35p 3.37p 3.21p 3.30p 475256
26/01/2023 3.50p 3.50p 3.23p 3.35p 842241
25/01/2023 3.45p 3.67p 3.34p 3.50p 627012
24/01/2023 3.45p 3.50p 3.40p 3.45p 506617
23/01/2023 3.35p 3.50p 3.21p 3.45p 508499
20/01/2023 3.50p 3.50p 3.29p 3.35p 714129
19/01/2023 3.25p 3.58p 3.25p 3.50p 1271203
18/01/2023 3.15p 3.86p 3.10p 3.35p 5676548
17/01/2023 3.05p 3.30p 3.05p 3.15p 1420358
16/01/2023 3.20p 3.20p 3.00p 3.05p 1021429

*Close Price adjusted for both dividends and splits