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
24/12/2018 12.65p 12.65p 12.65p 12.65p 0
21/12/2018 12.65p 12.65p 12.65p 12.65p 0
20/12/2018 12.65p 12.75p 12.65p 12.65p 1549
19/12/2018 12.90p 12.90p 12.65p 12.65p 23500
18/12/2018 12.90p 12.90p 12.90p 12.90p 0
17/12/2018 13.15p 13.15p 12.90p 12.90p 20500
14/12/2018 13.25p 13.25p 13.00p 13.15p 64912
13/12/2018 13.25p 13.25p 13.24p 13.25p 20000
12/12/2018 13.25p 13.25p 13.00p 13.25p 15101
11/12/2018 13.25p 13.25p 13.25p 13.25p 75000
10/12/2018 13.75p 13.75p 13.00p 13.25p 81979
07/12/2018 13.75p 14.00p 13.75p 13.75p 30000
06/12/2018 13.75p 13.75p 13.75p 13.75p 50000
05/12/2018 14.25p 14.44p 13.50p 13.75p 148094
04/12/2018 14.25p 14.25p 14.00p 14.25p 93479
03/12/2018 16.00p 16.35p 14.00p 14.25p 141759
30/11/2018 16.65p 16.85p 16.65p 16.65p 577
29/11/2018 16.65p 16.65p 16.44p 16.65p 1400
28/11/2018 16.65p 16.65p 16.44p 16.65p 5221
27/11/2018 16.65p 16.65p 16.44p 16.65p 7000
26/11/2018 16.65p 16.86p 16.65p 16.65p 12002
23/11/2018 16.65p 16.65p 16.65p 16.65p 11022
22/11/2018 16.65p 16.90p 16.44p 16.65p 21301
21/11/2018 16.65p 16.65p 16.65p 16.65p 0
20/11/2018 16.50p 17.00p 16.15p 16.65p 60820
19/11/2018 16.50p 16.90p 16.50p 16.50p 2958
16/11/2018 16.50p 16.50p 16.50p 16.50p 0
15/11/2018 16.25p 16.70p 15.60p 16.50p 69263
14/11/2018 17.50p 17.50p 16.40p 16.50p 90000
13/11/2018 17.50p 17.50p 17.10p 17.50p 35000
12/11/2018 17.65p 17.65p 17.38p 17.50p 66583
09/11/2018 17.65p 17.65p 17.50p 17.65p 17808
08/11/2018 16.50p 18.00p 16.50p 17.65p 97242
07/11/2018 16.50p 16.50p 16.20p 16.50p 235
06/11/2018 16.50p 16.75p 16.20p 16.50p 57462
05/11/2018 16.50p 16.50p 16.50p 16.50p 0
02/11/2018 16.00p 17.00p 16.00p 16.50p 37602
01/11/2018 16.00p 16.45p 15.67p 16.00p 37941
31/10/2018 16.00p 16.00p 15.67p 16.00p 2000
30/10/2018 15.75p 15.80p 15.10p 15.75p 17209
29/10/2018 16.00p 16.00p 15.65p 15.75p 47500
26/10/2018 15.75p 16.00p 15.65p 16.00p 10000
25/10/2018 15.75p 15.75p 15.75p 15.75p 0
24/10/2018 15.75p 15.90p 15.75p 15.75p 5000
23/10/2018 15.75p 15.75p 15.28p 15.75p 6211
22/10/2018 15.75p 15.93p 15.40p 15.75p 28595
19/10/2018 15.75p 15.75p 15.38p 15.75p 22510
18/10/2018 15.75p 15.85p 15.38p 15.75p 33169
17/10/2018 15.50p 15.75p 15.50p 15.75p 653535
16/10/2018 15.50p 15.50p 15.30p 15.50p 22012
15/10/2018 15.75p 15.75p 15.50p 15.50p 42558
12/10/2018 15.25p 16.10p 15.25p 15.75p 80000
11/10/2018 15.25p 15.25p 14.50p 15.25p 14607
10/10/2018 15.10p 15.26p 15.10p 15.25p 48020
09/10/2018 15.50p 15.92p 15.50p 15.60p 58940
08/10/2018 15.50p 15.70p 15.50p 15.50p 4621
05/10/2018 15.50p 15.50p 15.13p 15.50p 35622
04/10/2018 15.50p 15.50p 15.15p 15.50p 9114
03/10/2018 15.50p 15.50p 15.50p 15.50p 50000
02/10/2018 15.50p 15.50p 15.13p 15.50p 1578
01/10/2018 15.50p 15.50p 15.13p 15.50p 36584
28/09/2018 15.50p 15.50p 15.00p 15.50p 58700
27/09/2018 15.25p 15.50p 15.22p 15.50p 69897
26/09/2018 14.80p 15.10p 14.80p 14.90p 77980
25/09/2018 14.80p 14.80p 14.75p 14.80p 7500
24/09/2018 14.80p 14.80p 14.45p 14.80p 47263
21/09/2018 14.75p 15.08p 14.75p 14.80p 16000
20/09/2018 14.75p 15.10p 14.75p 14.75p 16986
19/09/2018 15.00p 15.00p 14.45p 14.75p 41564
18/09/2018 15.00p 15.00p 14.60p 15.00p 48000
17/09/2018 15.00p 15.20p 14.65p 15.00p 13415
14/09/2018 15.15p 15.18p 14.65p 15.00p 1371480
13/09/2018 15.15p 15.22p 15.15p 15.15p 7805
12/09/2018 15.15p 15.35p 15.15p 15.15p 16988
11/09/2018 15.00p 15.15p 14.78p 15.15p 23070
10/09/2018 15.00p 15.15p 14.62p 15.00p 30561
07/09/2018 15.00p 15.00p 14.50p 15.00p 375000
06/09/2018 15.00p 15.28p 15.00p 15.00p 184
05/09/2018 15.25p 15.40p 15.00p 15.00p 46046
04/09/2018 15.25p 15.25p 15.25p 15.25p 0
03/09/2018 15.25p 15.25p 15.25p 15.25p 0
31/08/2018 14.70p 15.25p 14.70p 15.25p 59000
30/08/2018 14.50p 15.00p 14.50p 14.70p 28652
29/08/2018 14.50p 14.50p 14.50p 14.50p 10000
28/08/2018 14.50p 14.50p 14.15p 14.50p 31578
24/08/2018 14.25p 14.55p 14.25p 14.50p 65000
23/08/2018 14.25p 14.25p 14.25p 14.25p 0
22/08/2018 14.00p 14.25p 13.88p 14.25p 84000
21/08/2018 14.00p 14.00p 13.99p 14.00p 25000
20/08/2018 14.00p 14.00p 14.00p 14.00p 0
17/08/2018 14.00p 14.00p 13.65p 14.00p 31290
16/08/2018 14.25p 14.25p 14.00p 14.00p 40198
15/08/2018 14.25p 14.25p 13.80p 14.25p 50068
14/08/2018 14.25p 14.90p 14.00p 14.25p 44550
13/08/2018 14.00p 14.96p 13.82p 14.25p 41000
10/08/2018 13.75p 14.00p 13.75p 14.00p 4887
09/08/2018 13.75p 13.75p 13.75p 13.75p 0
08/08/2018 13.75p 13.75p 13.53p 13.75p 13334
07/08/2018 13.75p 14.27p 13.50p 13.75p 47884
06/08/2018 13.75p 14.00p 12.50p 13.75p 272831
03/08/2018 15.50p 15.70p 15.15p 15.50p 27912
02/08/2018 15.50p 15.75p 15.10p 15.50p 52190
01/08/2018 15.50p 15.60p 15.50p 15.50p 1199
31/07/2018 15.50p 15.60p 15.15p 15.50p 49716
30/07/2018 15.25p 15.60p 15.15p 15.50p 25905
27/07/2018 15.50p 15.50p 15.15p 15.25p 6395
26/07/2018 15.50p 15.70p 15.15p 15.50p 35654
25/07/2018 15.50p 16.00p 15.50p 15.50p 1666
24/07/2018 15.50p 15.50p 15.50p 15.50p 50000
23/07/2018 15.50p 15.50p 15.12p 15.50p 33575
20/07/2018 15.50p 15.50p 15.10p 15.50p 24677
19/07/2018 15.50p 15.60p 15.30p 15.50p 47175
18/07/2018 15.50p 16.00p 15.30p 15.50p 104133
17/07/2018 15.25p 15.25p 14.78p 15.00p 20000
16/07/2018 15.50p 15.95p 15.11p 15.50p 69719
13/07/2018 14.25p 15.75p 14.25p 15.75p 104805
12/07/2018 14.25p 14.48p 14.25p 14.25p 5500
11/07/2018 13.85p 14.25p 13.85p 14.25p 11597
10/07/2018 12.75p 14.00p 12.75p 13.85p 35000
09/07/2018 12.40p 12.75p 12.10p 12.75p 171065
06/07/2018 12.40p 12.80p 12.40p 12.40p 10773
05/07/2018 12.40p 12.40p 12.40p 12.40p 0
04/07/2018 12.40p 12.50p 12.40p 12.40p 0
03/07/2018 12.25p 12.50p 12.25p 12.40p 10000
02/07/2018 11.85p 12.50p 11.85p 12.25p 40468
29/06/2018 11.85p 12.00p 11.85p 11.85p 10000
28/06/2018 10.75p 11.99p 10.75p 11.85p 166902
27/06/2018 10.80p 10.80p 10.50p 10.65p 108043
26/06/2018 11.05p 11.05p 10.80p 10.80p 10515
25/06/2018 11.15p 11.15p 10.50p 11.05p 93155
22/06/2018 11.15p 11.15p 11.15p 11.15p 0
21/06/2018 11.15p 11.15p 11.00p 11.15p 34211
20/06/2018 11.15p 11.22p 11.00p 11.15p 36471
19/06/2018 11.35p 11.35p 11.15p 11.15p 39990
18/06/2018 11.35p 11.50p 11.35p 11.35p 29295
15/06/2018 11.15p 11.49p 11.15p 11.35p 77525
14/06/2018 11.35p 11.49p 11.01p 11.15p 165558
13/06/2018 11.85p 11.85p 11.34p 11.35p 50585
12/06/2018 11.85p 11.85p 11.53p 11.85p 53575
11/06/2018 11.85p 12.30p 11.53p 11.85p 81952
08/06/2018 12.00p 12.25p 11.85p 11.85p 0
07/06/2018 12.25p 12.50p 12.25p 12.25p 832
06/06/2018 12.25p 12.25p 12.25p 12.25p 0
05/06/2018 12.25p 12.25p 11.50p 12.25p 7749
04/06/2018 12.50p 12.50p 12.17p 12.25p 18420
01/06/2018 11.50p 12.50p 11.50p 12.50p 57222
31/05/2018 11.50p 11.60p 11.30p 11.50p 11905
30/05/2018 11.75p 11.87p 11.32p 11.50p 45834
29/05/2018 11.75p 11.80p 11.30p 11.75p 74508
25/05/2018 11.75p 11.75p 11.30p 11.75p 44134
24/05/2018 12.00p 12.00p 11.28p 11.75p 232504
23/05/2018 12.75p 12.75p 11.13p 12.00p 165322
22/05/2018 13.00p 13.00p 12.55p 12.75p 15000
21/05/2018 12.75p 13.00p 12.60p 13.00p 90244
18/05/2018 12.50p 12.61p 12.10p 12.50p 53000
17/05/2018 13.00p 13.00p 12.08p 12.50p 48323
16/05/2018 13.00p 13.00p 12.85p 13.00p 18844
15/05/2018 13.00p 13.00p 12.50p 13.00p 91073
14/05/2018 13.00p 13.00p 12.50p 13.00p 55853
11/05/2018 13.00p 13.00p 12.55p 13.00p 118789
10/05/2018 13.00p 13.00p 12.65p 13.00p 13000
09/05/2018 12.75p 13.00p 12.58p 13.00p 173647
08/05/2018 12.75p 12.90p 12.58p 12.75p 24085
04/05/2018 12.75p 13.00p 12.50p 12.75p 397350
03/05/2018 12.50p 13.00p 12.50p 12.75p 209976
02/05/2018 11.25p 12.80p 11.10p 12.50p 363163
01/05/2018 14.00p 14.00p 12.50p 13.00p 115526
30/04/2018 14.25p 14.75p 13.50p 14.00p 95205
27/04/2018 14.25p 14.48p 14.13p 14.25p 27381
26/04/2018 14.00p 14.30p 14.00p 14.25p 3500
25/04/2018 14.00p 14.35p 13.86p 14.00p 35926
24/04/2018 14.00p 14.14p 13.72p 14.00p 92769
23/04/2018 11.95p 14.40p 11.95p 14.00p 626512
20/04/2018 9.25p 12.00p 9.25p 11.95p 542874
19/04/2018 8.75p 8.87p 8.75p 8.75p 31860
18/04/2018 9.25p 9.27p 8.50p 8.75p 159145
17/04/2018 9.25p 9.27p 9.00p 9.25p 79052
16/04/2018 9.25p 9.38p 9.25p 9.25p 44204
13/04/2018 9.25p 9.38p 9.05p 9.25p 59989
12/04/2018 10.25p 10.25p 9.05p 9.25p 220321
11/04/2018 10.25p 10.45p 9.58p 10.25p 140889
10/04/2018 12.50p 12.50p 9.05p 10.25p 827340
09/04/2018 14.50p 14.50p 14.00p 14.50p 38242
06/04/2018 14.50p 14.70p 14.05p 14.50p 89566
05/04/2018 14.50p 14.50p 14.50p 14.50p 0
04/04/2018 14.50p 14.50p 14.00p 14.50p 127168
03/04/2018 14.75p 14.75p 14.00p 14.50p 98967
29/03/2018 15.25p 15.25p 14.60p 14.75p 117457
28/03/2018 15.25p 15.25p 15.25p 15.25p 0
27/03/2018 15.25p 15.25p 15.25p 15.25p 0
26/03/2018 15.50p 15.50p 15.00p 15.25p 31488
23/03/2018 15.50p 15.50p 15.00p 15.50p 16421
22/03/2018 15.50p 15.60p 15.15p 15.50p 1707
21/03/2018 15.50p 15.50p 15.14p 15.50p 46894
20/03/2018 15.50p 15.50p 15.14p 15.50p 72265
19/03/2018 16.25p 16.25p 15.50p 15.50p 87114
16/03/2018 16.00p 16.25p 15.75p 16.25p 62158
15/03/2018 16.00p 16.00p 15.56p 16.00p 109500
14/03/2018 16.00p 16.30p 15.56p 16.00p 10356
13/03/2018 16.00p 16.00p 16.00p 16.00p 0

*Close Price adjusted for both dividends and splits