Oxford Metrics (OMG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Metrics

Date Open High Low Close* Volume
06/10/2025 41.40p 42.90p 40.00p 40.00p 410899
03/10/2025 40.10p 42.90p 40.10p 41.45p 196418
02/10/2025 40.30p 42.70p 40.00p 40.30p 81206
01/10/2025 42.50p 42.80p 40.20p 40.90p 406823
30/09/2025 42.40p 42.80p 41.20p 41.90p 101688
29/09/2025 42.90p 42.90p 40.40p 41.60p 175661
26/09/2025 42.50p 42.90p 40.10p 40.10p 155362
25/09/2025 42.20p 42.80p 41.10p 42.30p 82685
24/09/2025 41.60p 42.90p 40.70p 41.60p 199042
23/09/2025 41.20p 42.60p 40.49p 41.50p 254659
22/09/2025 40.80p 41.20p 39.20p 41.20p 349499
19/09/2025 40.00p 41.00p 39.10p 40.60p 366520
18/09/2025 39.00p 40.80p 39.00p 39.70p 743606
17/09/2025 39.40p 40.70p 39.00p 39.80p 147198
16/09/2025 39.80p 39.80p 39.30p 39.00p 103776
15/09/2025 39.80p 40.70p 39.00p 39.30p 290297
12/09/2025 39.60p 40.70p 39.00p 39.35p 580554
11/09/2025 41.10p 41.10p 40.20p 39.80p 301268
10/09/2025 41.10p 42.00p 39.24p 40.20p 559012
09/09/2025 41.90p 44.00p 41.00p 41.35p 282526
08/09/2025 41.70p 44.00p 41.50p 41.85p 258532
05/09/2025 43.90p 43.90p 41.70p 42.00p 153180
04/09/2025 43.00p 43.00p 41.90p 42.50p 308860
03/09/2025 42.50p 44.00p 41.70p 42.00p 365951
02/09/2025 43.10p 44.00p 43.00p 43.00p 206813
01/09/2025 43.40p 44.00p 42.60p 43.00p 436149
29/08/2025 42.50p 43.00p 41.60p 43.00p 396765
28/08/2025 42.00p 43.00p 41.70p 42.30p 296156
27/08/2025 43.90p 44.00p 42.10p 42.50p 430956
26/08/2025 43.90p 43.90p 43.50p 43.50p 201309
22/08/2025 44.00p 44.00p 43.00p 43.50p 54904
21/08/2025 44.00p 44.00p 43.00p 43.50p 31591
20/08/2025 43.00p 44.00p 43.00p 43.50p 73853
19/08/2025 43.90p 45.60p 43.30p 43.90p 631632
18/08/2025 43.50p 45.60p 43.50p 43.70p 233003
15/08/2025 43.80p 45.70p 43.45p 44.00p 746302
14/08/2025 43.90p 45.60p 43.80p 44.00p 126457
13/08/2025 45.60p 45.70p 43.90p 44.75p 81906
12/08/2025 44.10p 45.70p 43.90p 44.00p 309112
11/08/2025 45.40p 45.70p 44.00p 44.25p 210418
08/08/2025 45.40p 45.70p 44.50p 45.40p 441236
07/08/2025 45.40p 45.70p 44.50p 45.35p 1016046
06/08/2025 45.70p 45.70p 44.50p 45.05p 293331
05/08/2025 45.50p 45.70p 44.50p 45.70p 464375
04/08/2025 45.10p 46.90p 44.50p 45.70p 224679
01/08/2025 46.30p 47.00p 45.10p 46.30p 456702
31/07/2025 45.30p 46.90p 44.90p 46.20p 997708
30/07/2025 45.50p 46.90p 45.00p 45.60p 289121
29/07/2025 45.00p 46.00p 44.90p 45.60p 454614
28/07/2025 46.00p 48.00p 45.00p 45.00p 613053
25/07/2025 46.50p 47.90p 45.10p 46.00p 622940
24/07/2025 48.00p 48.00p 46.10p 48.00p 199433
23/07/2025 46.20p 47.90p 45.10p 46.70p 454621
22/07/2025 48.00p 48.00p 46.30p 46.70p 383162
21/07/2025 47.00p 47.90p 45.60p 47.50p 480107
18/07/2025 47.00p 47.00p 44.20p 46.40p 3066961
17/07/2025 46.80p 46.80p 44.20p 45.80p 1158043
16/07/2025 49.00p 49.00p 46.40p 46.65p 1820928
15/07/2025 48.00p 49.04p 47.16p 47.35p 463667
14/07/2025 48.00p 48.80p 48.00p 48.50p 337229
11/07/2025 48.60p 49.42p 48.00p 48.70p 888534
10/07/2025 48.50p 48.63p 47.66p 48.50p 400437
09/07/2025 49.20p 49.44p 47.68p 48.40p 485981
08/07/2025 49.60p 50.00p 49.17p 49.40p 134565
07/07/2025 51.00p 50.93p 49.87p 50.40p 22921
04/07/2025 51.00p 51.00p 49.80p 50.40p 305359
03/07/2025 49.00p 50.57p 49.00p 49.90p 277184
02/07/2025 49.50p 50.26p 49.20p 50.00p 458508
01/07/2025 51.80p 51.80p 49.51p 49.75p 401603
30/06/2025 50.00p 51.54p 50.00p 50.00p 334271
27/06/2025 50.80p 50.95p 50.00p 50.40p 556536
26/06/2025 50.80p 51.43p 50.20p 50.20p 323654
25/06/2025 50.40p 51.41p 50.17p 51.00p 631920
24/06/2025 50.40p 51.00p 50.00p 51.00p 1269456
23/06/2025 50.00p 50.79p 49.24p 50.40p 419202
20/06/2025 50.00p 50.70p 49.20p 50.00p 844891
19/06/2025 49.70p 50.60p 49.50p 49.70p 368927
18/06/2025 57.00p 57.00p 49.15p 50.00p 2881386
17/06/2025 57.20p 59.19p 57.20p 57.80p 183703
16/06/2025 57.40p 58.79p 57.40p 57.80p 195869
13/06/2025 57.40p 58.53p 57.40p 58.20p 136708
12/06/2025 57.80p 58.79p 57.64p 57.80p 403970
11/06/2025 57.40p 59.68p 57.40p 58.40p 340255
10/06/2025 59.80p 59.80p 57.40p 58.20p 478175
09/06/2025 59.80p 59.80p 57.58p 58.10p 591016
06/06/2025 58.20p 59.80p 57.62p 58.20p 233638
05/06/2025 58.20p 59.17p 57.88p 58.20p 302903
04/06/2025 58.60p 59.79p 57.40p 58.60p 274251
03/06/2025 57.40p 59.80p 57.40p 59.00p 226980
02/06/2025 59.80p 59.80p 57.99p 59.60p 123904
30/05/2025 59.00p 59.59p 58.03p 58.60p 178806
29/05/2025 58.00p 58.52p 57.40p 58.00p 302625
28/05/2025 60.80p 60.80p 57.40p 57.80p 463680
27/05/2025 60.80p 60.80p 59.10p 59.20p 224483
23/05/2025 60.00p 60.50p 59.00p 59.60p 242023
22/05/2025 60.20p 60.74p 59.96p 60.30p 160314
21/05/2025 61.20p 61.60p 60.28p 61.10p 161585
20/05/2025 61.60p 62.99p 60.20p 60.60p 277253
19/05/2025 61.60p 62.80p 61.59p 62.40p 221077
16/05/2025 58.00p 62.79p 57.75p 62.40p 677410
15/05/2025 59.00p 59.00p 57.48p 57.80p 95177
14/05/2025 57.40p 58.72p 57.40p 57.90p 155315
13/05/2025 57.40p 58.31p 57.20p 57.20p 507740
12/05/2025 58.20p 59.50p 57.80p 57.80p 570817
09/05/2025 56.80p 58.20p 55.65p 58.20p 392701
08/05/2025 55.80p 56.42p 55.20p 56.30p 315303
07/05/2025 56.80p 56.82p 55.57p 56.30p 213335
06/05/2025 52.20p 56.80p 51.79p 56.80p 445079
02/05/2025 53.00p 53.00p 52.20p 52.60p 67544
01/05/2025 52.80p 52.80p 51.84p 52.00p 57591
30/04/2025 52.00p 52.70p 51.60p 52.00p 81330
29/04/2025 50.80p 53.00p 50.00p 53.00p 420496
28/04/2025 49.80p 51.00p 48.80p 51.00p 284067
25/04/2025 48.40p 49.80p 47.80p 48.95p 671139
24/04/2025 49.00p 49.00p 47.50p 48.25p 63262
23/04/2025 47.60p 48.86p 47.30p 48.00p 323945
22/04/2025 48.00p 49.00p 47.30p 47.70p 245658
17/04/2025 47.90p 48.30p 47.30p 47.65p 379218
16/04/2025 48.00p 47.98p 47.48p 47.65p 80831
15/04/2025 48.00p 49.70p 47.30p 47.90p 200009
14/04/2025 48.00p 49.70p 47.64p 47.85p 94838
11/04/2025 47.50p 48.39p 47.32p 47.90p 279690
10/04/2025 48.80p 49.30p 47.50p 48.25p 487416
09/04/2025 48.20p 48.20p 46.81p 47.40p 392332
08/04/2025 49.00p 49.83p 48.00p 48.45p 703518
07/04/2025 48.10p 49.90p 47.80p 48.80p 471331
04/04/2025 50.60p 50.60p 47.80p 48.30p 611658
03/04/2025 52.00p 52.11p 49.20p 49.20p 401001
02/04/2025 53.20p 54.40p 52.20p 52.60p 181441
01/04/2025 52.60p 53.66p 52.60p 52.90p 76555
31/03/2025 53.20p 54.60p 53.20p 53.80p 238092
28/03/2025 54.60p 54.60p 53.53p 54.10p 507453
27/03/2025 53.80p 54.80p 52.24p 53.80p 174119
26/03/2025 53.60p 53.70p 52.83p 53.70p 231605
25/03/2025 54.80p 54.80p 53.40p 53.80p 141786
24/03/2025 52.80p 54.60p 52.00p 54.10p 487033
21/03/2025 51.80p 52.07p 51.52p 51.80p 102933
20/03/2025 52.00p 52.80p 51.80p 52.20p 161166
19/03/2025 51.20p 52.40p 51.20p 52.00p 169097
18/03/2025 50.60p 51.82p 50.60p 51.40p 333915
17/03/2025 50.20p 51.72p 50.93p 51.70p 304864
14/03/2025 50.20p 51.60p 50.00p 51.00p 230168
13/03/2025 52.00p 52.00p 49.80p 50.35p 504891
12/03/2025 51.20p 52.47p 51.20p 51.60p 134987
11/03/2025 51.60p 52.40p 51.20p 52.00p 383705
10/03/2025 53.00p 54.37p 51.00p 51.20p 330244
07/03/2025 53.80p 53.80p 52.80p 52.80p 316786
06/03/2025 54.00p 54.00p 52.78p 53.80p 243215
05/03/2025 54.00p 54.00p 52.00p 52.00p 434936
04/03/2025 54.40p 55.80p 53.03p 53.40p 282125
03/03/2025 56.00p 56.20p 54.00p 54.00p 297916
28/02/2025 54.00p 56.20p 54.00p 56.00p 212519
27/02/2025 55.40p 55.80p 54.00p 54.50p 161482
26/02/2025 54.40p 55.30p 54.35p 55.30p 215163
25/02/2025 54.00p 54.59p 53.43p 53.60p 307029
24/02/2025 54.00p 54.00p 52.20p 53.20p 300150
21/02/2025 53.00p 53.15p 51.85p 52.50p 405625
20/02/2025 52.40p 53.80p 51.40p 51.70p 460191
19/02/2025 55.40p 57.00p 52.20p 52.20p 543083
18/02/2025 57.80p 57.80p 54.00p 55.00p 417910
17/02/2025 57.20p 57.80p 56.50p 56.50p 400875
14/02/2025 57.80p 57.80p 56.70p 57.40p 150714
13/02/2025 53.80p 57.80p 53.36p 57.00p 707471
12/02/2025 51.60p 53.80p 51.40p 53.70p 339629
11/02/2025 53.40p 53.60p 52.00p 52.80p 344793
10/02/2025 51.00p 53.60p 49.61p 53.40p 503066
07/02/2025 50.60p 50.80p 49.20p 49.20p 412446
06/02/2025 49.60p 50.00p 48.50p 49.00p 515429
05/02/2025 50.00p 50.00p 48.30p 48.50p 227098
04/02/2025 49.60p 50.00p 48.40p 49.20p 492950
03/02/2025 49.20p 49.78p 48.28p 49.65p 191174
31/01/2025 49.00p 49.90p 48.16p 49.45p 428519
30/01/2025 49.00p 49.59p 48.53p 48.55p 686778
29/01/2025 51.00p 51.00p 48.95p 49.25p 400867
28/01/2025 50.60p 50.80p 49.57p 49.90p 368347
27/01/2025 53.00p 53.00p 49.50p 49.80p 431983
24/01/2025 51.00p 51.80p 50.12p 51.00p 177274
23/01/2025 51.80p 51.80p 50.90p 50.90p 210697
22/01/2025 51.00p 52.60p 50.50p 51.00p 231677
21/01/2025 53.00p 53.00p 50.00p 51.00p 275306
20/01/2025 53.00p 53.84p 51.20p 51.20p 218049
17/01/2025 53.00p 54.00p 52.21p 52.80p 405748
16/01/2025 53.00p 59.10p 53.00p 53.20p 309619
15/01/2025 54.00p 54.50p 53.36p 53.60p 110451
14/01/2025 53.80p 54.35p 53.00p 53.00p 45325
13/01/2025 56.80p 56.80p 53.20p 53.20p 218011
10/01/2025 55.20p 56.40p 54.00p 54.80p 216809
09/01/2025 56.00p 57.60p 55.20p 55.50p 176677
08/01/2025 57.00p 57.18p 55.40p 55.70p 259234
07/01/2025 56.80p 57.00p 55.83p 57.00p 143902
06/01/2025 56.20p 56.97p 55.40p 56.80p 216273
03/01/2025 55.60p 56.80p 55.60p 56.30p 464175
02/01/2025 56.00p 56.79p 54.88p 56.00p 331674
31/12/2024 55.60p 56.00p 55.53p 55.70p 422448
30/12/2024 55.00p 56.00p 53.59p 56.00p 198104
27/12/2024 54.80p 54.80p 52.62p 54.50p 78600
24/12/2024 54.80p 54.80p 53.60p 53.60p 90370
23/12/2024 53.00p 55.00p 52.90p 54.60p 232804
20/12/2024 53.00p 54.80p 52.06p 52.80p 472235
19/12/2024 53.00p 55.09p 51.60p 52.00p 605731

*Close Price adjusted for both dividends and splits