Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCEANGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.668719 | -0.040926 | -5.77% | 0.707782 | 0.715731 | 0.640274 | 769,533.00 |
| Apr 16 2024 | 0.709645 | 0.024901 | 3.64% | 0.682007 | 0.717399 | 0.655053 | 1,267,605.00 |
| Apr 15 2024 | 0.684744 | -0.043723 | -6.00% | 0.639587 | 0.762638 | 0.608097 | 1,081,208.00 |
| Apr 14 2024 | 0.728467 | 0.090854 | 14.25% | 0.639587 | 0.732323 | 0.608097 | 1,208,498.00 |
| Apr 13 2024 | 0.637613 | -0.07491 | -10.51% | 0.708172 | 0.720973 | 0.558636 | 2,624,269.00 |
| Apr 12 2024 | 0.712523 | -0.138109 | -16.24% | 0.851809 | 0.869513 | 0.663738 | 2,699,710.00 |
| Apr 11 2024 | 0.850632 | -0.028185 | -3.21% | 0.88217 | 0.894112 | 0.841148 | 595,370.00 |
| Apr 10 2024 | 0.878817 | 0.009386 | 1.08% | 0.870004 | 0.884721 | 0.830165 | 781,308.00 |
| Apr 09 2024 | 0.869431 | -0.084742 | -8.88% | 0.950392 | 0.95381 | 0.863238 | 599,609.00 |
| Apr 08 2024 | 0.954173 | 0.033986 | 3.69% | 0.872751 | 0.956872 | 0.849855 | 398,513.00 |
| Apr 07 2024 | 0.920187 | 0.027328 | 3.06% | 0.891805 | 0.929164 | 0.887485 | 348,361.00 |
| Apr 06 2024 | 0.89286 | 0.003369 | 0.38% | 0.885382 | 0.910284 | 0.879804 | 510,617.00 |
| Apr 05 2024 | 0.889491 | -0.009903 | -1.10% | 0.895651 | 0.908331 | 0.851281 | 631,770.00 |
| Apr 04 2024 | 0.899393 | 0.022671 | 2.59% | 0.872751 | 0.941376 | 0.849855 | 1,270,841.00 |
| Apr 03 2024 | 0.876722 | -0.02079 | -2.32% | 0.889581 | 0.925622 | 0.852965 | 1,098,026.00 |
| Apr 02 2024 | 0.897512 | -0.09802 | -9.85% | 0.990894 | 0.990894 | 0.878938 | 1,290,281.00 |
| Apr 01 2024 | 0.995532 | -0.017479 | -1.73% | 0.930203 | 1.01 | 0.929779 | 1,000,955.00 |
| Mar 31 2024 | 1.01 | -0.050 | -5.07% | 1.07 | 1.07 | 0.996682 | 1,169,853.00 |
| Mar 30 2024 | 1.07 | 0.00 | 0.35% | 1.06 | 1.08 | 1.04 | 864,361.00 |
| Mar 29 2024 | 1.06 | -0.080 | -6.90% | 1.15 | 1.16 | 1.06 | 2,124,728.00 |
| Mar 28 2024 | 1.14 | 0.080 | 7.64% | 1.07 | 1.22 | 1.04 | 6,170,242.00 |
| Mar 27 2024 | 1.06 | 0.110 | 11.37% | 0.953356 | 1.29 | 0.93492 | 9,902,186.00 |
| Mar 26 2024 | 0.952881 | 0.023233 | 2.50% | 0.930203 | 0.974663 | 0.913344 | 716,262.00 |
| Mar 25 2024 | 0.929648 | 0.056647 | 6.49% | 0.887103 | 0.945506 | 0.874142 | 841,087.00 |
| Mar 24 2024 | 0.873001 | 0.026191 | 3.09% | 0.847896 | 0.885952 | 0.827013 | 335,318.00 |
| Mar 23 2024 | 0.84681 | 0.007767 | 0.93% | 0.839267 | 0.879019 | 0.834992 | 384,780.00 |
| Mar 22 2024 | 0.839044 | -0.056819 | -6.34% | 0.898563 | 0.934033 | 0.825111 | 681,003.00 |
| Mar 21 2024 | 0.895862 | -0.012787 | -1.41% | 0.887103 | 0.942274 | 0.885558 | 832,908.00 |
| Mar 20 2024 | 0.90865 | 0.126127 | 16.12% | 0.79023 | 0.916039 | 0.7759 | 1,284,974.00 |
| Mar 19 2024 | 0.782523 | -0.054611 | -6.52% | 0.835244 | 0.843939 | 0.746448 | 1,485,489.00 |
| Mar 18 2024 | 0.837134 | -0.084984 | -9.22% | 0.937484 | 0.969618 | 0.823233 | 1,176,461.00 |
| Mar 17 2024 | 0.922118 | 0.12319 | 15.42% | 0.812302 | 0.962153 | 0.774477 | 2,231,443.00 |
| Mar 16 2024 | 0.798928 | -0.094557 | -10.58% | 0.889796 | 0.895641 | 0.775658 | 801,564.00 |
| Mar 15 2024 | 0.893485 | -0.05064 | -5.36% | 0.937484 | 0.969618 | 0.814135 | 2,219,048.00 |
| Mar 14 2024 | 0.944124 | 0.002546 | 0.27% | 0.937308 | 0.954134 | 0.864782 | 1,240,051.00 |
| Mar 13 2024 | 0.941578 | 0.01696 | 1.83% | 0.926821 | 0.962711 | 0.900973 | 1,263,502.00 |
| Mar 12 2024 | 0.924618 | -0.015876 | -1.69% | 0.937484 | 0.969618 | 0.897005 | 1,566,119.00 |
| Mar 11 2024 | 0.940495 | -0.051139 | -5.16% | 0.358223 | 1.03 | 0.356728 | 3,827,207.00 |
| Mar 10 2024 | 0.991634 | -0.064911 | -6.14% | 1.05 | 1.06 | 0.959941 | 1,976,111.00 |
| Mar 09 2024 | 1.06 | 0.150 | 16.34% | 0.903261 | 1.06 | 0.897899 | 2,189,037.00 |
| Mar 08 2024 | 0.908186 | -0.008564 | -0.93% | 0.944292 | 0.952593 | 0.866958 | 1,682,067.00 |
| Mar 07 2024 | 0.91675 | 0.003307 | 0.36% | 0.90631 | 0.954384 | 0.875064 | 2,661,483.00 |
| Mar 06 2024 | 0.913444 | 0.165146 | 22.07% | 0.752903 | 0.9546 | 0.71608 | 3,540,736.00 |
| Mar 05 2024 | 0.748298 | -0.073669 | -8.96% | 0.81656 | 0.825443 | 0.640634 | 2,415,189.00 |
| Mar 04 2024 | 0.821966 | -0.030203 | -3.54% | 0.358223 | 0.875006 | 0.356728 | 1,700,861.00 |
| Mar 03 2024 | 0.852169 | 0.007647 | 0.91% | 0.845654 | 0.933228 | 0.797571 | 2,696,316.00 |
| Mar 02 2024 | 0.844522 | -0.007547 | -0.89% | 0.846742 | 0.88102 | 0.804954 | 2,740,151.00 |
| Mar 01 2024 | 0.852069 | 0.182581 | 27.27% | 0.664219 | 0.888481 | 0.663442 | 5,634,496.00 |
| Feb 29 2024 | 0.669489 | 0.003543 | 0.53% | 0.668298 | 0.690259 | 0.635193 | 3,656,235.00 |
| Feb 28 2024 | 0.665946 | 0.073372 | 12.38% | 0.588662 | 0.682012 | 0.587059 | 5,343,956.00 |
| Feb 27 2024 | 0.592574 | 0.015647 | 2.71% | 0.574234 | 0.616014 | 0.544415 | 2,442,538.00 |
| Feb 26 2024 | 0.576927 | 0.00959 | 1.69% | 0.358223 | 0.585452 | 0.356728 | 1,357,536.00 |
| Feb 25 2024 | 0.567336 | 0.000444 | 0.08% | 0.57048 | 0.598636 | 0.56376 | 2,037,386.00 |
| Feb 24 2024 | 0.566892 | -0.00716 | -1.25% | 0.569091 | 0.578007 | 0.549036 | 2,032,914.00 |
| Feb 23 2024 | 0.574052 | -0.053339 | -8.50% | 0.621369 | 0.645087 | 0.567558 | 3,834,277.00 |
| Feb 22 2024 | 0.627391 | 0.020037 | 3.30% | 0.614941 | 0.628607 | 0.568668 | 4,747,246.00 |
| Feb 21 2024 | 0.607354 | 0.02505 | 4.30% | 0.580351 | 0.607354 | 0.525085 | 3,986,765.00 |
| Feb 20 2024 | 0.582304 | 0.008273 | 1.44% | 0.576039 | 0.599435 | 0.532029 | 4,786,917.00 |
| Feb 19 2024 | 0.574031 | 0.029697 | 5.46% | 0.358223 | 0.631921 | 0.356728 | 11,463,929.00 |
| Feb 18 2024 | 0.544334 | -0.004895 | -0.89% | 0.556167 | 0.576839 | 0.506883 | 8,777,570.00 |
| Feb 17 2024 | 0.549228 | 0.123599 | 29.04% | 0.426453 | 0.564649 | 0.419425 | 9,631,144.00 |
| Feb 16 2024 | 0.425629 | 0.023945 | 5.96% | 0.402426 | 0.438293 | 0.400496 | 3,552,440.00 |
| Feb 15 2024 | 0.401684 | -0.000794 | -0.20% | 0.403493 | 0.411008 | 0.395894 | 817,065.00 |
| Feb 14 2024 | 0.402478 | 0.006161 | 1.55% | 0.395052 | 0.408615 | 0.391899 | 668,368.00 |
| Feb 13 2024 | 0.396318 | 0.012557 | 3.27% | 0.385816 | 0.405797 | 0.379587 | 912,748.00 |
| Feb 12 2024 | 0.383761 | 0.009254 | 2.47% | 0.358223 | 0.387188 | 0.356728 | 802,004.00 |
| Feb 11 2024 | 0.374507 | 0.011614 | 3.20% | 0.360955 | 0.379254 | 0.358985 | 437,600.00 |
| Feb 10 2024 | 0.362893 | 0.004392 | 1.23% | 0.359276 | 0.369402 | 0.353197 | 396,267.00 |
| Feb 09 2024 | 0.358501 | 0.000924 | 0.26% | 0.358223 | 0.368182 | 0.356415 | 1,620,933.00 |
| Feb 08 2024 | 0.357577 | 0.016033 | 4.69% | 0.341245 | 0.359191 | 0.340621 | 588,040.00 |
| Feb 07 2024 | 0.341544 | 0.010722 | 3.24% | 0.331377 | 0.345322 | 0.331377 | 1,791,724.00 |
| Feb 06 2024 | 0.330822 | -0.001305 | -0.39% | 0.330687 | 0.337669 | 0.327667 | 363,088.00 |
| Feb 05 2024 | 0.332127 | 0.009388 | 2.91% | 0.426871 | 0.435936 | 0.326762 | 287,559.00 |
| Feb 04 2024 | 0.322738 | -0.006698 | -2.03% | 0.328888 | 0.331541 | 0.321169 | 323,728.00 |
| Feb 03 2024 | 0.329436 | -0.002142 | -0.65% | 0.332615 | 0.336694 | 0.329436 | 442,400.00 |
| Feb 02 2024 | 0.331578 | 0.006669 | 2.05% | 0.325188 | 0.332398 | 0.325188 | 251,819.00 |
| Feb 01 2024 | 0.32491 | -0.007214 | -2.17% | 0.331652 | 0.33447 | 0.323294 | 291,579.00 |
| Jan 31 2024 | 0.332124 | -0.011976 | -3.48% | 0.342771 | 0.345702 | 0.327927 | 278,300.00 |
| Jan 30 2024 | 0.3441 | -0.006048 | -1.73% | 0.348071 | 0.355059 | 0.343296 | 309,650.00 |
| Jan 29 2024 | 0.350148 | 0.013654 | 4.06% | 0.426871 | 0.435936 | 0.33844 | 353,239.00 |
| Jan 28 2024 | 0.336495 | -0.009591 | -2.77% | 0.345971 | 0.349106 | 0.334156 | 309,480.00 |
| Jan 27 2024 | 0.346085 | 0.007187 | 2.12% | 0.34225 | 0.348473 | 0.335005 | 431,647.00 |
| Jan 26 2024 | 0.338899 | 0.01353 | 4.16% | 0.325926 | 0.342877 | 0.324094 | 333,969.00 |
| Jan 25 2024 | 0.325369 | -0.00298 | -0.91% | 0.328443 | 0.330419 | 0.318378 | 261,863.00 |
| Jan 24 2024 | 0.328348 | 0.005204 | 1.61% | 0.327166 | 0.331475 | 0.321255 | 386,300.00 |
| Jan 23 2024 | 0.323144 | -0.00989 | -2.97% | 0.333309 | 0.340906 | 0.31148 | 733,708.00 |
| Jan 22 2024 | 0.333034 | -0.026866 | -7.46% | 0.426871 | 0.435936 | 0.331502 | 740,908.00 |
| Jan 21 2024 | 0.3599 | 0.009937 | 2.84% | 0.346901 | 0.36554 | 0.346274 | 3,662,587.00 |
| Jan 20 2024 | 0.349963 | 0.018902 | 5.71% | 0.327588 | 0.35065 | 0.326818 | 1,342,080.00 |
| Jan 19 2024 | 0.331061 | 0.002351 | 0.72% | 0.331786 | 0.334165 | 0.314111 | 338,624.00 |
