1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Orosur Mining Inc (OMI)
  7. Historical

OMI

Orosur Mining Historical Data

OMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 8.55 0.30 3.64% 8.40 8.65 8.40 179,776
Jan 27 2023 8.25 0.00 0.0% 8.25 8.25 8.25 287,902
Jan 26 2023 8.25 -0.10 -1.2% 8.35 8.35 8.25 228,936
Jan 25 2023 8.35 -0.25 -2.91% 8.60 8.75 8.35 505,140
Jan 24 2023 8.60 0.00 0.0% 8.60 8.60 8.60 223,877
Jan 23 2023 8.60 -0.15 -1.71% 8.75 8.75 8.35 387,944
Jan 20 2023 8.75 0.15 1.74% 8.60 8.75 8.60 225,623
Jan 19 2023 8.60 -0.35 -3.91% 8.95 8.95 8.25 393,369
Jan 18 2023 8.95 0.10 1.13% 8.75 8.95 8.75 126,136
Jan 17 2023 8.85 0.05 0.57% 9.50 10.05 8.85 797,153
Jan 16 2023 8.80 -0.45 -4.86% 9.25 9.25 8.80 246,467
Jan 13 2023 9.25 0.05 0.54% 9.20 9.25 9.20 293,767
Jan 12 2023 9.20 0.25 2.79% 8.85 9.20 8.85 490,658
Jan 11 2023 8.95 0.65 7.83% 8.30 9.25 8.30 1,308,308
Jan 10 2023 8.30 0.20 2.47% 8.10 8.30 8.10 140,744
Jan 09 2023 8.10 0.15 1.89% 7.95 8.10 7.95 179,010
Jan 06 2023 7.95 -0.05 -0.63% 7.95 7.95 7.95 48,707
Jan 05 2023 8.00 -0.50 -5.88% 8.40 8.75 7.75 1,179,482
Jan 04 2023 8.50 1.25 17.24% 7.25 8.90 7.25 1,550,561
Jan 03 2023 7.25 0.00 0.0% 7.25 7.25 7.25 420,311
Jan 02 2023 7.25 0.00 +0.00% 7.40 7.65 7.25 0.00
Dec 30 2022 7.25 -0.25 -3.33% 7.40 7.65 7.25 143,549
Dec 29 2022 7.50 0.10 1.35% 7.40 7.50 7.40 191,208
Dec 28 2022 7.40 -0.10 -1.33% 7.50 7.50 7.40 250,737
Dec 27 2022 7.50 0.00 +0.00% 7.00 7.50 7.00 0.00
Dec 26 2022 7.50 0.00 +0.00% 7.00 7.50 7.00 0.00
Dec 23 2022 7.50 0.50 7.14% 7.00 7.50 7.00 292,093
Dec 22 2022 7.00 -0.25 -3.45% 7.25 7.25 7.00 189,649
Dec 21 2022 7.25 0.65 9.85% 6.75 7.40 6.75 474,387
Dec 20 2022 6.60 0.85 14.78% 5.75 6.60 5.75 981,748
Dec 19 2022 5.75 -0.20 -3.36% 5.95 5.95 5.75 334,347
Dec 16 2022 5.95 -0.15 -2.46% 6.10 6.225 5.75 377,982
Dec 15 2022 6.10 -0.35 -5.43% 6.45 6.45 6.10 383,207
Dec 14 2022 6.45 0.00 0.0% 6.45 6.45 6.45 147,957
Dec 13 2022 6.45 -0.30 -4.44% 6.75 6.75 6.10 1,343,430
Dec 12 2022 6.75 -0.25 -3.57% 7.00 7.00 6.75 535,287
Dec 09 2022 7.00 -0.10 -1.41% 7.10 7.10 7.00 277,041
Dec 08 2022 7.10 -0.28 -3.79% 7.20 7.20 7.10 491,692
Dec 07 2022 7.38 0.28 3.94% 7.10 7.38 6.75 896,410
Dec 06 2022 7.10 -0.45 -5.96% 7.55 7.55 7.10 1,818,892
Dec 05 2022 7.55 -0.70 -8.48% 8.25 8.48 6.85 4,208,330
Dec 02 2022 8.25 -4.50 -35.29% 10.75 10.75 7.50 7,475,738
Dec 01 2022 12.75 -0.25 -1.92% 13.00 13.00 12.75 337,143
Nov 30 2022 13.00 1.25 10.64% 11.75 13.25 11.75 1,285,530
Nov 29 2022 11.75 0.50 4.44% 11.25 11.75 11.00 638,479
Nov 28 2022 11.25 0.00 0.0% 11.25 11.50 11.25 514,105
Nov 25 2022 11.25 1.50 15.38% 9.75 11.65 9.75 3,349,795
Nov 24 2022 9.75 0.25 2.63% 9.50 9.75 9.25 603,111
Nov 23 2022 9.50 0.00 0.0% 9.50 9.50 9.25 139,014
Nov 22 2022 9.50 -0.25 -2.56% 9.75 9.75 9.50 105,085
Nov 21 2022 9.75 0.00 0.0% 9.75 9.75 9.75 294,937
Nov 18 2022 9.75 0.00 0.0% 9.75 9.75 9.50 362,685
Nov 17 2022 9.75 0.00 0.0% 9.75 9.75 9.75 403,932
Nov 16 2022 9.75 -0.35 -3.47% 10.10 10.10 9.75 294,468
Nov 15 2022 10.10 -0.40 -3.81% 10.50 10.50 10.10 162,988
Nov 14 2022 10.50 0.00 0.0% 10.50 10.50 10.50 254,435
Nov 11 2022 10.50 0.25 2.44% 10.75 10.75 9.99 209,167
Nov 10 2022 10.25 0.00 0.0% 10.25 10.25 10.00 135,254
Nov 09 2022 10.25 -0.25 -2.38% 10.50 10.50 10.25 144,294
Nov 08 2022 10.50 0.00 0.0% 10.50 10.50 10.50 90,527
Nov 07 2022 10.50 -0.25 -2.33% 10.75 11.00 10.50 190,928
Nov 04 2022 10.75 0.25 2.38% 10.50 10.75 10.50 192,799
Nov 03 2022 10.50 0.25 2.44% 10.25 10.50 10.25 188,076
Nov 02 2022 10.25 0.00 0.0% 10.25 11.00 10.25 512,535
Your Recent History
LSE
OMI
Orosur Min..
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:20230131 04:46:06