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
25/11/2022 3.85p 4.16p 3.75p 3.85p 14192837
24/11/2022 3.75p 3.97p 3.50p 3.60p 6230209
23/11/2022 3.35p 4.50p 3.35p 3.95p 12743151
22/11/2022 3.45p 3.45p 3.31p 3.35p 814218
21/11/2022 3.55p 3.60p 3.32p 3.45p 1713452
18/11/2022 4.10p 4.10p 3.51p 3.55p 4238587
17/11/2022 4.30p 4.30p 3.68p 4.05p 7900882
16/11/2022 2.85p 4.29p 2.85p 4.10p 10572137
15/11/2022 2.75p 2.99p 2.62p 2.85p 2823927
14/11/2022 2.75p 2.79p 2.61p 2.75p 778104
11/11/2022 2.75p 2.82p 2.63p 2.75p 369076
10/11/2022 2.70p 2.87p 2.63p 2.75p 607522
09/11/2022 2.70p 2.76p 2.65p 2.70p 304172
08/11/2022 2.70p 2.77p 2.64p 2.70p 224778
07/11/2022 2.70p 2.76p 2.61p 2.70p 1460449
04/11/2022 2.70p 2.74p 2.64p 2.70p 190150
03/11/2022 2.70p 2.76p 2.63p 2.70p 267213
02/11/2022 2.55p 2.93p 2.36p 2.70p 1969377
01/11/2022 2.55p 2.58p 2.40p 2.55p 569942
31/10/2022 2.60p 2.60p 2.40p 2.55p 428609
28/10/2022 2.60p 2.60p 2.50p 2.60p 71731
27/10/2022 2.60p 2.60p 2.50p 2.60p 202982
26/10/2022 2.60p 2.60p 2.51p 2.60p 589431
25/10/2022 2.55p 2.58p 2.51p 2.55p 72466
24/10/2022 2.55p 2.59p 2.51p 2.55p 109672
21/10/2022 2.60p 2.60p 2.50p 2.55p 593856
20/10/2022 2.60p 2.62p 2.50p 2.60p 163987
19/10/2022 2.60p 2.64p 2.55p 2.60p 1220155
18/10/2022 2.55p 2.70p 2.55p 2.60p 229696
17/10/2022 2.55p 2.60p 2.54p 2.55p 597858
14/10/2022 2.60p 2.61p 2.50p 2.55p 400658
13/10/2022 2.65p 2.65p 2.50p 2.60p 57150
12/10/2022 2.65p 2.65p 2.60p 2.65p 55969
11/10/2022 2.70p 2.70p 2.61p 2.65p 117647
10/10/2022 2.75p 2.75p 2.55p 2.70p 1407514
07/10/2022 2.80p 2.80p 2.63p 2.75p 447440
06/10/2022 2.80p 2.90p 2.73p 2.80p 956385
05/10/2022 2.90p 3.00p 2.66p 2.80p 5667425
04/10/2022 2.35p 2.35p 2.12p 2.30p 1162768
03/10/2022 2.35p 2.42p 2.20p 2.35p 563279
30/09/2022 2.40p 2.45p 2.23p 2.35p 740900
29/09/2022 2.50p 2.54p 2.32p 2.40p 405987
28/09/2022 2.55p 2.59p 2.30p 2.50p 855710
27/09/2022 2.60p 2.61p 2.50p 2.60p 17213
26/09/2022 2.70p 2.71p 2.41p 2.60p 615945
23/09/2022 2.70p 2.75p 2.60p 2.70p 720035
22/09/2022 2.70p 2.76p 2.63p 2.70p 113697
21/09/2022 2.85p 2.85p 2.70p 2.75p 684868
20/09/2022 3.10p 3.10p 2.76p 2.85p 1583822
19/09/2022 2.83p 3.16p 2.72p 3.00p 4774294
16/09/2022 2.83p 3.16p 2.72p 3.00p 4774294
15/09/2022 2.75p 2.93p 2.60p 2.83p 2253872
14/09/2022 2.80p 2.98p 2.66p 2.73p 13726627
13/09/2022 2.78p 2.83p 2.65p 2.80p 1014470
12/09/2022 2.85p 2.85p 2.52p 2.73p 1943078
09/09/2022 2.80p 2.80p 2.72p 2.75p 338065
08/09/2022 2.65p 2.75p 2.57p 2.75p 202333
07/09/2022 2.63p 2.69p 2.55p 2.65p 636435
06/09/2022 2.63p 2.63p 2.55p 2.58p 312448
05/09/2022 2.63p 2.63p 2.55p 2.63p 650265
02/09/2022 2.60p 2.63p 2.56p 2.63p 1377686
01/09/2022 2.75p 2.75p 2.46p 2.55p 7494483
31/08/2022 2.65p 2.79p 2.60p 2.75p 3489447
30/08/2022 2.85p 2.85p 2.75p 2.78p 901412
29/08/2022 2.85p 2.90p 2.75p 2.85p 1222200
26/08/2022 2.85p 2.90p 2.75p 2.85p 1222200
25/08/2022 2.88p 2.89p 2.82p 2.85p 367345
24/08/2022 2.83p 2.90p 2.66p 2.88p 4496634
23/08/2022 2.85p 2.86p 2.70p 2.83p 580971
22/08/2022 2.98p 2.98p 2.80p 2.85p 1031924
19/08/2022 3.05p 3.05p 2.95p 2.98p 304724
18/08/2022 3.10p 3.10p 3.00p 3.05p 308385
17/08/2022 3.05p 3.10p 2.97p 3.10p 1391709
16/08/2022 3.03p 3.09p 2.96p 3.05p 1079878
15/08/2022 3.08p 3.12p 2.96p 3.03p 449531
12/08/2022 3.00p 3.09p 2.93p 3.08p 784995
11/08/2022 3.10p 3.13p 3.05p 3.10p 981288
10/08/2022 3.15p 3.15p 3.05p 3.05p 1123086
09/08/2022 3.15p 3.15p 3.10p 3.15p 215751
08/08/2022 3.13p 3.15p 3.00p 3.15p 1389198
05/08/2022 3.18p 3.18p 3.10p 3.13p 458607
04/08/2022 3.35p 3.38p 3.00p 3.18p 30159470
03/08/2022 3.60p 3.83p 3.34p 3.38p 5062003
02/08/2022 3.20p 3.29p 3.18p 3.20p 232062
01/08/2022 3.30p 3.31p 3.16p 3.20p 509955
29/07/2022 3.30p 3.33p 3.20p 3.30p 835523
28/07/2022 3.30p 3.40p 3.20p 3.30p 760212
27/07/2022 3.40p 3.40p 3.22p 3.30p 270629
26/07/2022 3.40p 3.50p 3.34p 3.40p 161090
25/07/2022 3.40p 3.56p 3.37p 3.40p 524291
22/07/2022 3.40p 3.54p 3.20p 3.40p 805648
21/07/2022 3.40p 3.54p 3.40p 3.40p 844880
20/07/2022 3.40p 3.52p 3.38p 3.40p 569048
19/07/2022 3.40p 3.54p 3.20p 3.40p 250926
18/07/2022 3.40p 3.60p 3.32p 3.40p 318871
15/07/2022 3.40p 3.47p 3.31p 3.40p 143350
14/07/2022 3.40p 3.40p 3.31p 3.40p 262217
13/07/2022 3.45p 3.45p 3.34p 3.40p 698425
12/07/2022 3.50p 3.50p 3.34p 3.45p 188469
11/07/2022 3.40p 3.58p 3.28p 3.50p 1951321
08/07/2022 3.10p 3.26p 3.00p 3.25p 613911
07/07/2022 3.15p 3.16p 3.04p 3.10p 1336253
06/07/2022 3.25p 3.25p 3.10p 3.15p 608057
05/07/2022 3.25p 3.30p 3.20p 3.25p 1097103
04/07/2022 3.35p 3.60p 3.21p 3.30p 5142167
01/07/2022 3.10p 3.15p 3.00p 3.10p 1107165
30/06/2022 3.35p 3.40p 3.00p 3.10p 2153150
29/06/2022 3.58p 3.65p 3.35p 3.35p 1174668
28/06/2022 3.25p 3.65p 3.25p 3.58p 9177556
27/06/2022 3.25p 3.30p 3.22p 3.25p 374115
24/06/2022 3.20p 3.30p 3.16p 3.25p 966994
23/06/2022 3.20p 3.28p 3.16p 3.20p 239383
22/06/2022 3.25p 3.28p 3.16p 3.20p 348955
21/06/2022 3.35p 3.40p 3.20p 3.25p 377947
20/06/2022 3.40p 3.58p 3.20p 3.35p 547425
17/06/2022 3.45p 3.52p 3.33p 3.40p 482739
16/06/2022 3.50p 3.59p 3.40p 3.45p 624738
15/06/2022 3.50p 3.59p 3.47p 3.50p 40374
14/06/2022 3.65p 3.65p 3.40p 3.50p 1597329
13/06/2022 3.75p 3.75p 3.50p 3.65p 813891
10/06/2022 3.75p 3.80p 3.70p 3.75p 1463934
09/06/2022 3.90p 3.90p 3.70p 3.75p 537097
08/06/2022 3.93p 4.00p 3.70p 3.90p 783703
07/06/2022 3.93p 3.93p 3.85p 3.93p 249411
06/06/2022 3.93p 4.00p 3.85p 3.93p 2655667
03/06/2022 3.70p 4.10p 3.70p 3.90p 4714998
02/06/2022 3.70p 4.10p 3.70p 3.90p 4714998
01/06/2022 3.70p 4.10p 3.70p 3.90p 4714998
31/05/2022 3.70p 3.80p 3.70p 3.75p 415755
30/05/2022 3.70p 3.85p 3.63p 3.75p 301666
27/05/2022 3.80p 3.80p 3.61p 3.70p 239056
26/05/2022 3.80p 3.85p 3.70p 3.80p 489565
25/05/2022 3.85p 3.93p 3.70p 3.80p 539536
24/05/2022 3.75p 3.98p 3.71p 3.85p 1476148
23/05/2022 3.40p 3.95p 3.38p 3.75p 1708367
20/05/2022 3.45p 3.50p 3.33p 3.40p 507957
19/05/2022 3.35p 3.47p 3.30p 3.45p 587923
18/05/2022 3.40p 3.40p 3.30p 3.35p 1581932
17/05/2022 3.55p 3.55p 3.30p 3.40p 685991
16/05/2022 3.65p 3.70p 3.35p 3.55p 2176430
13/05/2022 3.65p 3.68p 3.60p 3.65p 121415
12/05/2022 3.75p 3.83p 3.53p 3.65p 2979575
11/05/2022 3.83p 3.92p 3.70p 3.92p 3103156
10/05/2022 3.83p 3.90p 3.75p 3.83p 29231480
09/05/2022 3.93p 3.99p 3.70p 3.83p 669862
06/05/2022 4.00p 4.07p 3.76p 3.93p 2236665
05/05/2022 4.05p 4.10p 3.70p 4.00p 1739896
04/05/2022 4.30p 4.32p 4.00p 4.05p 1196765
03/05/2022 4.30p 4.38p 4.24p 4.30p 268518
02/05/2022 4.25p 4.39p 4.24p 4.30p 1225074
29/04/2022 4.25p 4.39p 4.24p 4.30p 1225074
28/04/2022 4.40p 4.43p 4.20p 4.25p 885308
27/04/2022 4.55p 4.55p 4.25p 4.40p 1061585
26/04/2022 4.65p 4.65p 4.46p 4.50p 839647
25/04/2022 4.70p 4.88p 4.50p 4.65p 969291
22/04/2022 4.55p 4.78p 4.50p 4.70p 1235451
21/04/2022 4.65p 4.72p 4.46p 4.55p 563178
20/04/2022 4.50p 4.74p 4.23p 4.65p 1591686
19/04/2022 4.80p 4.80p 4.40p 4.50p 785484
18/04/2022 5.00p 5.02p 4.63p 4.80p 608276
15/04/2022 5.00p 5.02p 4.63p 4.80p 608276
14/04/2022 5.00p 5.02p 4.63p 4.80p 608276
13/04/2022 4.60p 5.07p 4.54p 5.00p 976798
12/04/2022 4.65p 4.79p 4.35p 4.60p 1579475
11/04/2022 5.00p 5.00p 4.59p 4.65p 2343864
08/04/2022 5.15p 5.17p 4.73p 4.95p 2864417
07/04/2022 5.45p 5.70p 4.92p 5.15p 10979360
06/04/2022 5.45p 5.70p 5.00p 5.60p 11624007
05/04/2022 4.40p 5.39p 4.30p 5.30p 7100272
04/04/2022 4.10p 4.48p 3.90p 4.35p 2310834
01/04/2022 3.85p 4.40p 3.64p 4.10p 3056271
31/03/2022 3.70p 3.98p 3.51p 3.85p 1749351
30/03/2022 3.70p 3.90p 3.40p 3.70p 2179094
29/03/2022 4.00p 4.00p 3.47p 3.70p 3284007
28/03/2022 4.00p 4.20p 3.81p 3.90p 1339046
25/03/2022 4.15p 4.30p 3.85p 4.00p 1476548
24/03/2022 4.25p 4.39p 4.00p 4.15p 1475274
23/03/2022 4.25p 4.50p 4.18p 4.25p 529014
22/03/2022 4.20p 4.40p 4.00p 4.25p 1534167
21/03/2022 4.25p 4.36p 4.00p 4.20p 1213624
18/03/2022 4.15p 4.44p 4.15p 4.25p 1249378
17/03/2022 4.35p 4.50p 4.12p 4.15p 789665
16/03/2022 4.45p 4.65p 4.20p 4.35p 1085884
15/03/2022 3.85p 4.90p 3.73p 4.45p 3668212
14/03/2022 4.08p 4.20p 3.59p 3.85p 3970253
11/03/2022 3.25p 4.24p 3.01p 4.08p 4071312
10/03/2022 3.85p 4.41p 3.81p 4.15p 3903525
09/03/2022 4.35p 4.38p 3.72p 3.85p 8266575
08/03/2022 5.50p 5.72p 4.10p 4.30p 12603066
07/03/2022 4.43p 6.00p 4.20p 5.50p 52773228
04/03/2022 4.55p 4.55p 4.35p 4.43p 5322833
03/03/2022 4.53p 4.55p 4.45p 4.55p 2988052
02/03/2022 4.58p 4.58p 4.40p 4.53p 4316138
01/03/2022 4.63p 4.65p 4.50p 4.55p 2739858
28/02/2022 4.65p 4.69p 4.42p 4.63p 2485364
25/02/2022 4.88p 4.88p 4.49p 4.65p 7317677
24/02/2022 4.88p 4.92p 4.60p 4.88p 4528812
23/02/2022 5.05p 5.20p 4.90p 4.93p 3769014
22/02/2022 5.15p 5.15p 4.82p 5.05p 3148473
21/02/2022 5.18p 5.35p 5.10p 5.15p 6704734

*Close Price adjusted for both dividends and splits