Omega Diagnostics Group (ODX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Omega Diagnostics Group

Date Open High Low Close* Volume
27/10/2015 14.50p 14.90p 14.50p 14.75p 74833
26/10/2015 13.88p 14.50p 13.50p 14.50p 719761
23/10/2015 13.75p 13.88p 13.50p 13.75p 30257
22/10/2015 13.75p 13.75p 13.75p 13.75p 0
21/10/2015 14.00p 14.00p 13.51p 13.75p 123333
20/10/2015 14.00p 14.00p 13.75p 14.00p 102404
19/10/2015 14.00p 14.09p 13.80p 14.00p 597296
16/10/2015 13.88p 14.10p 13.80p 14.00p 49852
15/10/2015 13.63p 14.00p 13.51p 13.88p 166000
14/10/2015 13.88p 13.88p 13.30p 13.63p 220266
13/10/2015 14.13p 14.13p 13.75p 13.88p 52381
12/10/2015 14.13p 14.13p 13.75p 14.13p 108545
09/10/2015 14.13p 14.20p 13.50p 14.13p 58500
08/10/2015 14.13p 14.13p 14.13p 14.13p 0
07/10/2015 14.13p 14.20p 13.75p 14.13p 59567
06/10/2015 14.25p 14.25p 13.80p 14.13p 149142
05/10/2015 14.25p 14.25p 13.88p 14.25p 1600
02/10/2015 14.25p 14.25p 14.15p 14.25p 16392
01/10/2015 14.13p 14.40p 13.90p 14.25p 311779
30/09/2015 13.63p 14.40p 13.31p 14.13p 98290
29/09/2015 13.00p 13.63p 12.90p 13.63p 34411
28/09/2015 14.50p 14.50p 12.80p 13.00p 120971
25/09/2015 14.50p 14.75p 14.00p 14.50p 4500
24/09/2015 14.62p 14.62p 14.01p 14.50p 38508
23/09/2015 15.00p 15.00p 14.75p 14.88p 10000
22/09/2015 15.00p 15.00p 15.00p 15.00p 0
21/09/2015 14.88p 15.00p 14.88p 15.00p 11666
18/09/2015 15.00p 15.00p 14.75p 14.88p 12000
17/09/2015 14.88p 15.00p 14.50p 15.00p 36668
16/09/2015 14.88p 15.00p 14.50p 14.88p 18500
15/09/2015 15.50p 15.50p 14.50p 14.88p 30250
14/09/2015 15.50p 15.50p 15.00p 15.50p 21379
11/09/2015 15.50p 15.50p 15.00p 15.50p 15000
10/09/2015 15.50p 15.50p 15.00p 15.50p 17000
09/09/2015 15.50p 15.50p 15.50p 15.50p 0
08/09/2015 15.38p 15.75p 15.38p 15.50p 7500
07/09/2015 15.38p 15.55p 15.00p 15.38p 5073
04/09/2015 15.38p 15.56p 15.38p 15.38p 12964
03/09/2015 15.38p 15.56p 15.38p 15.38p 1208
02/09/2015 15.38p 15.38p 14.75p 15.38p 28507
01/09/2015 15.38p 15.60p 15.38p 15.38p 5398
28/08/2015 15.13p 15.80p 15.00p 15.38p 51966
27/08/2015 14.25p 15.13p 13.90p 15.13p 108126
26/08/2015 14.25p 14.50p 13.89p 14.25p 247941
25/08/2015 13.50p 14.65p 13.26p 14.25p 228055
24/08/2015 14.25p 14.25p 13.00p 13.50p 158621
21/08/2015 14.62p 14.62p 14.00p 14.38p 25543
20/08/2015 14.62p 14.62p 14.57p 14.62p 11267
19/08/2015 14.75p 15.25p 14.60p 14.62p 53578
18/08/2015 15.00p 15.00p 14.75p 14.75p 1275
17/08/2015 16.50p 16.50p 14.50p 15.00p 148994
14/08/2015 16.50p 16.88p 16.25p 16.50p 26611
13/08/2015 16.50p 16.50p 16.25p 16.50p 3000
12/08/2015 16.50p 16.50p 16.25p 16.50p 2194
11/08/2015 16.50p 16.68p 16.00p 16.50p 151593
10/08/2015 16.50p 16.70p 16.30p 16.50p 20988
07/08/2015 16.50p 16.70p 16.25p 16.50p 45934
06/08/2015 16.50p 16.75p 16.50p 16.50p 49741
05/08/2015 16.63p 16.63p 16.25p 16.50p 11940
04/08/2015 17.00p 17.00p 16.25p 16.63p 54531
03/08/2015 17.87p 17.90p 16.62p 17.00p 48730
31/07/2015 18.75p 18.75p 17.75p 17.87p 124131
30/07/2015 18.75p 18.95p 18.60p 18.75p 3514
29/07/2015 18.13p 19.25p 18.13p 18.75p 68177
28/07/2015 18.13p 18.40p 18.13p 18.13p 3938
27/07/2015 18.13p 18.30p 17.75p 18.13p 144663
24/07/2015 17.63p 18.38p 17.25p 18.13p 85426
23/07/2015 16.25p 17.63p 16.25p 17.63p 119101
22/07/2015 16.13p 16.40p 16.05p 16.25p 125360
21/07/2015 16.13p 16.22p 16.01p 16.13p 8608
20/07/2015 17.13p 17.13p 16.00p 16.13p 67605
17/07/2015 16.88p 17.00p 16.75p 16.88p 80424
16/07/2015 17.50p 17.50p 16.75p 16.88p 49079
15/07/2015 17.50p 17.50p 17.38p 17.50p 32766
14/07/2015 17.63p 17.63p 17.25p 17.50p 35937
13/07/2015 17.63p 18.00p 17.63p 17.63p 8973
10/07/2015 16.88p 17.50p 16.75p 17.50p 204741
09/07/2015 16.75p 17.00p 16.75p 16.88p 94940
08/07/2015 18.25p 18.25p 16.58p 16.75p 312098
07/07/2015 20.50p 20.50p 17.00p 18.25p 729083
06/07/2015 22.75p 23.50p 22.75p 22.88p 72426
03/07/2015 22.75p 22.75p 22.50p 22.62p 38758
02/07/2015 22.00p 22.80p 22.00p 22.75p 56416
01/07/2015 21.25p 22.00p 21.25p 22.00p 73990
30/06/2015 20.87p 21.45p 20.83p 21.25p 64854
29/06/2015 22.00p 22.00p 20.50p 20.87p 303184
26/06/2015 22.62p 22.62p 22.25p 22.62p 23005
25/06/2015 22.62p 22.62p 22.25p 22.62p 18023
24/06/2015 23.00p 23.00p 22.15p 22.62p 48585
23/06/2015 23.00p 23.00p 22.75p 23.00p 8764
22/06/2015 23.88p 23.88p 22.75p 23.00p 59144
19/06/2015 23.88p 24.40p 23.25p 23.88p 61569
18/06/2015 23.13p 23.88p 22.75p 23.88p 160989
17/06/2015 23.13p 23.50p 22.90p 23.13p 18630
16/06/2015 23.00p 23.40p 22.90p 23.13p 32988
15/06/2015 25.00p 25.24p 22.50p 23.00p 159140
12/06/2015 25.00p 25.10p 24.60p 25.00p 12762
11/06/2015 24.75p 25.25p 24.20p 25.00p 38669
10/06/2015 25.50p 25.50p 24.00p 24.75p 67109
09/06/2015 25.25p 26.80p 24.85p 25.50p 332772
08/06/2015 25.75p 25.75p 23.00p 25.25p 258554
05/06/2015 23.50p 26.00p 23.50p 25.75p 278717
04/06/2015 22.50p 23.99p 22.00p 23.50p 146913
03/06/2015 21.88p 22.70p 21.75p 22.50p 50104
02/06/2015 22.25p 22.50p 21.75p 21.88p 132593
01/06/2015 22.75p 24.78p 21.30p 22.25p 441503
29/05/2015 22.88p 22.88p 21.05p 21.50p 120775
28/05/2015 23.00p 23.00p 22.51p 22.88p 38409
27/05/2015 22.50p 23.10p 22.25p 23.00p 51254
26/05/2015 23.00p 23.00p 22.00p 22.50p 41982
22/05/2015 24.12p 24.50p 22.55p 23.00p 209619
21/05/2015 22.50p 25.00p 22.50p 24.00p 483460
20/05/2015 20.00p 22.50p 20.00p 22.25p 523780
19/05/2015 19.00p 20.00p 19.00p 20.00p 186472
18/05/2015 18.88p 19.24p 18.60p 19.00p 22012
15/05/2015 18.75p 18.99p 18.35p 18.88p 103620
14/05/2015 18.63p 18.80p 18.25p 18.75p 125234
13/05/2015 18.63p 18.90p 18.00p 18.63p 83245
12/05/2015 19.37p 19.45p 18.25p 18.63p 124611
11/05/2015 19.50p 19.74p 19.00p 19.37p 34248
08/05/2015 19.50p 19.80p 19.00p 19.50p 49820
07/05/2015 19.50p 19.85p 19.10p 19.50p 20800
06/05/2015 19.25p 19.70p 19.25p 19.50p 35339
05/05/2015 20.13p 20.30p 19.00p 19.25p 95070
01/05/2015 20.25p 20.35p 18.00p 20.13p 336705
30/04/2015 20.25p 20.50p 19.50p 20.25p 365929
29/04/2015 18.25p 21.10p 18.25p 20.25p 1458971
28/04/2015 19.00p 19.00p 17.50p 17.75p 366531
27/04/2015 16.75p 19.15p 16.75p 19.00p 297704
24/04/2015 16.00p 16.50p 15.60p 16.50p 96821
23/04/2015 16.00p 16.33p 15.63p 16.00p 82053
22/04/2015 16.75p 16.98p 16.00p 16.00p 54335
21/04/2015 19.13p 19.13p 16.55p 16.75p 391242
20/04/2015 19.13p 19.75p 19.00p 19.13p 346706
17/04/2015 17.25p 19.88p 17.25p 19.13p 704157
16/04/2015 15.25p 17.33p 15.25p 17.13p 516767
15/04/2015 13.38p 15.50p 13.37p 15.25p 1294885
14/04/2015 12.88p 12.88p 12.75p 12.88p 4000
13/04/2015 12.88p 12.88p 12.88p 12.88p 0
10/04/2015 12.88p 13.00p 12.50p 12.88p 204257
09/04/2015 12.63p 12.99p 12.63p 12.88p 179349
08/04/2015 13.38p 13.38p 12.58p 12.63p 272294
07/04/2015 13.63p 13.63p 12.75p 13.38p 310251
02/04/2015 13.63p 13.70p 13.56p 13.63p 24857
01/04/2015 13.75p 13.75p 13.55p 13.63p 52368
31/03/2015 13.75p 13.82p 13.56p 13.75p 41373
30/03/2015 13.63p 13.82p 13.50p 13.75p 71945
27/03/2015 13.63p 13.75p 13.12p 13.63p 165488
26/03/2015 13.75p 13.75p 13.50p 13.63p 86412
25/03/2015 13.75p 14.25p 13.61p 13.75p 137363
24/03/2015 13.75p 13.92p 13.75p 13.75p 155808
23/03/2015 13.63p 13.78p 13.51p 13.75p 129018
20/03/2015 14.62p 14.74p 13.55p 13.63p 260674
19/03/2015 14.25p 14.62p 14.00p 14.62p 96597
18/03/2015 14.38p 14.75p 14.00p 14.25p 59679
17/03/2015 14.50p 14.50p 14.10p 14.38p 81843
16/03/2015 14.62p 14.70p 14.30p 14.50p 38520
13/03/2015 14.13p 15.00p 13.82p 14.62p 158840
12/03/2015 13.88p 14.13p 13.45p 14.13p 144104
11/03/2015 14.62p 14.62p 13.50p 13.88p 120827
10/03/2015 15.00p 15.00p 14.50p 14.62p 61020
09/03/2015 15.13p 15.13p 14.75p 15.00p 146534
06/03/2015 15.13p 15.13p 14.75p 15.13p 49490
05/03/2015 15.13p 15.13p 14.50p 15.13p 81597
04/03/2015 15.13p 15.13p 14.75p 15.13p 23000
03/03/2015 14.88p 15.13p 14.88p 15.13p 105375
02/03/2015 13.88p 14.88p 13.88p 14.88p 220458
27/02/2015 14.50p 14.65p 13.00p 13.88p 107886
26/02/2015 15.00p 15.00p 14.25p 14.50p 88150
25/02/2015 15.00p 15.13p 15.00p 15.00p 0
24/02/2015 15.13p 15.25p 14.75p 15.13p 33492
23/02/2015 14.88p 15.30p 14.75p 15.13p 103261
20/02/2015 14.13p 14.95p 14.13p 14.88p 360454
19/02/2015 14.00p 14.60p 13.60p 14.13p 532535
18/02/2015 15.00p 15.00p 13.72p 14.00p 130098
17/02/2015 15.13p 15.13p 14.80p 15.00p 60000
16/02/2015 15.50p 15.50p 14.80p 15.13p 15240
13/02/2015 16.25p 16.25p 14.72p 15.50p 113379
12/02/2015 16.25p 16.40p 16.00p 16.25p 2693
11/02/2015 16.25p 16.25p 16.25p 16.25p 0
10/02/2015 16.25p 16.50p 16.00p 16.25p 73000
09/02/2015 16.25p 16.25p 16.00p 16.25p 12112
06/02/2015 16.25p 16.50p 16.00p 16.25p 113490
05/02/2015 16.25p 16.50p 16.25p 16.25p 0
04/02/2015 16.63p 16.65p 16.25p 16.37p 65009
03/02/2015 16.63p 16.63p 16.25p 16.63p 1312
02/02/2015 16.63p 17.00p 16.13p 16.63p 171756
30/01/2015 15.25p 16.70p 15.05p 16.63p 226855
29/01/2015 14.50p 15.25p 14.50p 15.25p 81842
28/01/2015 14.38p 15.00p 14.38p 14.50p 13500
27/01/2015 13.88p 14.60p 13.60p 14.38p 290425
26/01/2015 13.63p 13.75p 13.00p 13.63p 226820
23/01/2015 13.63p 14.50p 13.25p 13.63p 113000
22/01/2015 13.63p 13.65p 13.25p 13.63p 99308
21/01/2015 14.00p 14.00p 13.63p 13.63p 38299
20/01/2015 13.75p 14.10p 13.75p 14.00p 120963
19/01/2015 15.25p 15.25p 13.01p 13.75p 639829
16/01/2015 15.25p 15.25p 15.25p 15.25p 0
15/01/2015 15.50p 16.09p 14.50p 15.25p 211759
14/01/2015 16.50p 16.50p 15.00p 15.25p 130774

*Close Price adjusted for both dividends and splits