ODX

Omega Diagnostics Historical Data

Company Name Stock Ticker Symbol Market Type
Omega Diagnostics Group Plc ODX London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.05 -2.13% 2.30 03:43:05
Open Price Low Price High Price Close Price Prev Close
2.35 2.30 2.35 2.35
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

ODX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.602.602.252.41516,618-0.30-11.54%
1 Month2.6253.102.252.751,868,583-0.325-12.38%
3 Months3.503.802.252.961,905,334-1.20-34.29%
6 Months4.105.752.253.642,163,355-1.80-43.9%
1 Year49.0056.002.2514.414,253,645-46.70-95.31%
3 Years11.65119.502.2544.033,818,063-9.35-80.26%
5 Years22.50119.502.2543.412,435,623-20.20-89.78%

ODX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 2.35 0.00 0.0% 2.35 2.35 2.35 563,279
Sep 30 2022 2.35 -0.05 -2.08% 2.40 2.40 2.25 740,900
Sep 29 2022 2.40 -0.10 -4.0% 2.50 2.50 2.40 405,987
Sep 28 2022 2.50 -0.10 -3.85% 2.55 2.55 2.50 855,710
Sep 27 2022 2.60 0.00 0.0% 2.60 2.60 2.60 17,213
Sep 26 2022 2.60 -0.10 -3.7% 2.70 2.70 2.60 615,945
Sep 23 2022 2.70 0.00 0.0% 2.70 2.70 2.70 720,035
Sep 22 2022 2.70 -0.05 -1.82% 2.70 2.70 2.70 113,697
Sep 21 2022 2.75 -0.10 -3.51% 2.85 2.85 2.75 684,868
Sep 20 2022 2.85 -0.15 -5.0% 3.10 3.10 2.85 1,583,822
Sep 16 2022 3.00 0.18 6.19% 2.825 3.10 2.825 4,774,294
Sep 15 2022 2.825 0.10 3.67% 2.75 2.825 2.725 2,253,872
Sep 14 2022 2.725 -0.08 -2.68% 2.80 2.95 2.675 17,726,627
Sep 13 2022 2.80 0.07 2.75% 2.775 2.80 2.725 1,014,470
Sep 12 2022 2.725 -0.03 -0.91% 2.85 2.85 2.55 1,943,078
Sep 09 2022 2.75 0.00 0.0% 2.80 2.80 2.75 338,065
Sep 08 2022 2.75 0.10 3.77% 2.65 2.75 2.625 202,333
Sep 07 2022 2.65 0.07 2.91% 2.625 2.65 2.575 636,435
Sep 06 2022 2.575 -0.05 -1.9% 2.625 2.625 2.575 312,448
Sep 05 2022 2.625 0.00 0.0% 2.625 2.625 2.625 650,265
See More Historical Prices ยป
Your Recent History
LSE
ODX
Omega Diag..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221004 14:49:07