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
31/07/2020 59.25p 59.39p 56.15p 58.50p 2013192
30/07/2020 66.50p 68.00p 58.00p 60.50p 4096109
29/07/2020 62.00p 62.80p 60.00p 61.00p 1118942
28/07/2020 62.00p 63.00p 59.35p 62.00p 1122987
27/07/2020 58.50p 63.89p 57.50p 62.50p 1953703
24/07/2020 56.00p 62.00p 53.00p 58.50p 2332982
23/07/2020 58.50p 61.25p 40.00p 57.00p 3044515
22/07/2020 62.00p 65.60p 56.00p 60.00p 3926702
21/07/2020 49.00p 68.90p 48.03p 62.00p 11452481
20/07/2020 38.00p 49.75p 38.00p 48.60p 9253546
17/07/2020 39.00p 42.00p 34.00p 36.00p 2638294
16/07/2020 35.00p 40.00p 34.50p 40.00p 2818219
15/07/2020 35.00p 35.98p 32.30p 33.00p 1917314
14/07/2020 37.50p 37.50p 32.01p 36.20p 4960372
13/07/2020 39.00p 40.50p 36.00p 38.00p 3212274
10/07/2020 40.00p 40.30p 37.60p 39.00p 1543559
09/07/2020 39.00p 40.40p 36.00p 40.00p 2427388
08/07/2020 38.50p 40.90p 37.00p 38.00p 1042149
07/07/2020 40.00p 41.00p 37.40p 38.50p 1795326
06/07/2020 42.00p 42.83p 39.60p 40.60p 1361876
03/07/2020 42.50p 44.00p 41.00p 42.00p 1194740
02/07/2020 48.50p 48.50p 40.88p 42.50p 3788551
01/07/2020 41.70p 43.00p 39.40p 40.70p 2126167
30/06/2020 44.90p 44.99p 40.60p 41.70p 2299038
26/06/2020 50.50p 52.50p 49.20p 49.20p 1708339
25/06/2020 50.00p 51.75p 48.04p 50.50p 1424796
24/06/2020 47.50p 53.00p 47.50p 50.00p 1756886
23/06/2020 50.00p 50.00p 46.25p 48.00p 2405962
22/06/2020 52.50p 53.00p 49.00p 49.00p 2431581
19/06/2020 55.50p 55.90p 42.05p 54.00p 7658924
18/06/2020 61.00p 61.00p 52.39p 55.00p 5723044
17/06/2020 56.50p 63.90p 56.50p 59.50p 3688051
16/06/2020 54.00p 59.00p 52.10p 57.00p 1709567
15/06/2020 57.00p 59.00p 53.50p 55.00p 1474795
12/06/2020 54.00p 61.98p 53.02p 59.00p 2928268
11/06/2020 55.00p 57.88p 53.00p 55.00p 1402529
10/06/2020 55.00p 59.86p 50.00p 57.00p 3622493
09/06/2020 63.50p 63.90p 48.00p 55.00p 8598319
08/06/2020 65.00p 67.00p 61.10p 62.00p 2057129
05/06/2020 62.75p 71.00p 62.00p 65.00p 2328855
04/06/2020 67.00p 67.70p 61.00p 62.75p 3881895
03/06/2020 69.50p 77.00p 63.63p 67.50p 5425083
02/06/2020 72.50p 73.80p 66.60p 71.00p 2435133
29/05/2020 67.50p 73.00p 65.39p 67.00p 2874166
28/05/2020 61.00p 76.99p 61.00p 69.50p 7551742
27/05/2020 52.50p 91.50p 50.60p 61.00p 22247284
26/05/2020 53.00p 53.00p 49.87p 51.50p 2424860
22/05/2020 51.50p 54.50p 48.55p 53.50p 3705648
21/05/2020 51.00p 54.00p 48.77p 53.00p 2521853
20/05/2020 54.50p 54.50p 50.00p 53.50p 1662006
19/05/2020 53.00p 57.40p 50.09p 53.50p 2294604
18/05/2020 54.50p 55.00p 50.00p 53.00p 2574285
15/05/2020 51.50p 56.00p 47.01p 55.00p 3846756
14/05/2020 56.00p 56.90p 47.00p 49.50p 5049950
12/05/2020 54.00p 54.80p 48.50p 49.00p 4003153
11/05/2020 57.50p 58.97p 52.02p 54.00p 3610532
07/05/2020 57.50p 60.90p 52.00p 57.50p 4342645
06/05/2020 63.75p 65.00p 57.00p 57.00p 3296135
05/05/2020 64.00p 64.00p 56.50p 63.25p 4815245
04/05/2020 68.00p 69.40p 59.00p 65.00p 6111140
01/05/2020 56.50p 67.00p 56.50p 66.00p 6942026
30/04/2020 56.00p 59.00p 52.00p 56.50p 4568059
29/04/2020 57.00p 62.00p 47.02p 55.00p 10866487
28/04/2020 63.50p 69.00p 54.07p 57.00p 13218920
27/04/2020 41.10p 64.00p 41.10p 60.50p 18441832
24/04/2020 34.50p 40.60p 32.60p 38.00p 8372990
23/04/2020 31.80p 33.20p 30.01p 33.20p 2705173
22/04/2020 33.00p 33.75p 28.30p 32.30p 6357283
21/04/2020 35.00p 35.99p 31.02p 32.70p 3792406
20/04/2020 33.50p 40.00p 30.34p 35.20p 10376873
17/04/2020 32.00p 35.00p 27.39p 28.50p 8626161
16/04/2020 28.50p 37.19p 26.35p 31.40p 13357294
15/04/2020 21.30p 27.00p 17.02p 26.70p 9533016
09/04/2020 12.25p 24.00p 12.25p 20.00p 7238783
08/04/2020 11.00p 11.39p 10.50p 11.00p 326147
07/04/2020 11.25p 11.48p 10.75p 11.00p 131688
06/04/2020 9.88p 12.03p 9.88p 11.25p 126852
03/04/2020 9.13p 10.40p 9.13p 9.88p 169740
02/04/2020 8.00p 9.30p 8.00p 9.13p 779218
01/04/2020 7.63p 7.75p 7.25p 7.63p 86687
31/03/2020 7.50p 7.73p 7.10p 7.63p 85305
30/03/2020 7.50p 7.50p 7.00p 7.50p 60000
27/03/2020 7.50p 7.50p 7.15p 7.50p 25000
26/03/2020 7.00p 7.83p 6.98p 7.50p 704728
25/03/2020 7.00p 7.45p 6.69p 7.00p 113180
24/03/2020 7.00p 7.25p 6.75p 7.00p 107250
23/03/2020 8.13p 8.13p 6.00p 6.75p 190355
20/03/2020 7.88p 8.13p 7.80p 8.13p 52913
19/03/2020 9.25p 9.25p 7.75p 7.88p 117350
18/03/2020 9.38p 9.38p 8.25p 9.25p 12500
17/03/2020 10.25p 10.25p 8.76p 9.38p 108427
16/03/2020 11.00p 11.00p 9.65p 10.25p 76466
13/03/2020 11.25p 11.25p 11.00p 11.00p 10000
12/03/2020 11.25p 11.25p 11.25p 11.25p 0
11/03/2020 11.60p 11.60p 11.25p 11.25p 7769
10/03/2020 11.60p 11.60p 11.49p 11.60p 25692
09/03/2020 12.10p 12.10p 10.75p 11.60p 76284
06/03/2020 12.25p 12.40p 12.00p 12.25p 98277
05/03/2020 12.60p 12.80p 12.20p 12.25p 137986
04/03/2020 12.60p 12.60p 12.35p 12.60p 50000
03/03/2020 12.60p 12.90p 12.35p 12.60p 85000
02/03/2020 12.10p 12.70p 12.10p 12.60p 108081
28/02/2020 12.25p 12.25p 11.72p 12.10p 39233
27/02/2020 12.90p 12.90p 12.35p 12.35p 144226
26/02/2020 13.75p 13.75p 12.52p 12.90p 21890
25/02/2020 13.60p 13.75p 13.50p 13.75p 35708
24/02/2020 13.60p 13.60p 13.60p 13.60p 0
21/02/2020 13.85p 13.90p 13.50p 13.60p 55333
20/02/2020 14.30p 14.30p 13.50p 13.85p 18000
19/02/2020 14.30p 14.30p 14.10p 14.30p 67181
18/02/2020 14.30p 14.30p 14.10p 14.30p 30639
17/02/2020 14.30p 14.30p 14.11p 14.30p 39557
14/02/2020 14.25p 14.30p 14.10p 14.30p 27622
13/02/2020 14.75p 14.75p 14.20p 14.25p 27050
12/02/2020 14.75p 14.75p 14.75p 14.75p 50000
11/02/2020 14.75p 14.92p 14.75p 14.75p 8050
10/02/2020 14.85p 14.85p 14.75p 14.75p 9709
07/02/2020 14.85p 14.85p 14.76p 14.85p 55210
06/02/2020 14.85p 14.95p 14.85p 14.85p 0
05/02/2020 14.95p 14.95p 14.95p 14.95p 0
04/02/2020 14.95p 15.00p 14.76p 14.95p 31347
03/02/2020 14.95p 14.95p 14.95p 14.95p 0
31/01/2020 14.95p 14.95p 14.76p 14.95p 155000
30/01/2020 14.95p 14.95p 14.76p 14.95p 81528
29/01/2020 14.95p 14.95p 14.95p 14.95p 150000
28/01/2020 14.95p 14.95p 14.76p 14.95p 160542
27/01/2020 15.40p 15.49p 14.76p 14.95p 137518
24/01/2020 15.40p 15.52p 15.11p 15.40p 199104
23/01/2020 15.40p 15.40p 15.20p 15.40p 169250
22/01/2020 15.25p 15.45p 15.25p 15.40p 129708
21/01/2020 15.25p 15.49p 15.25p 15.25p 52969
20/01/2020 16.15p 16.15p 15.00p 15.25p 594910
17/01/2020 14.75p 16.48p 14.75p 16.15p 594060
16/01/2020 14.75p 14.99p 14.70p 14.75p 165456
15/01/2020 14.75p 14.93p 14.57p 14.75p 54457
14/01/2020 14.75p 14.93p 14.57p 14.75p 22500
13/01/2020 14.75p 14.93p 14.75p 14.75p 400
10/01/2020 15.00p 15.00p 14.75p 14.75p 29042
09/01/2020 15.00p 15.14p 14.81p 15.00p 61500
08/01/2020 15.05p 15.75p 15.00p 15.00p 264457
07/01/2020 14.95p 15.30p 14.95p 15.05p 2016339
06/01/2020 14.40p 15.00p 14.40p 14.95p 254618
03/01/2020 14.40p 14.80p 14.40p 14.40p 38712
02/01/2020 14.40p 14.40p 14.17p 14.40p 6905
31/12/2019 14.40p 14.40p 14.40p 14.40p 0
30/12/2019 14.40p 14.78p 14.12p 14.40p 70416
27/12/2019 14.50p 14.75p 14.40p 14.40p 75000
24/12/2019 14.40p 14.80p 14.40p 14.40p 95452
23/12/2019 14.40p 14.40p 14.11p 14.40p 25111
20/12/2019 14.50p 14.50p 14.32p 14.40p 35357
19/12/2019 14.40p 14.40p 14.33p 14.40p 12031
18/12/2019 14.40p 14.78p 14.32p 14.40p 62266
17/12/2019 14.25p 14.48p 14.25p 14.25p 40000
16/12/2019 13.25p 14.50p 13.01p 14.25p 217697
13/12/2019 12.25p 13.50p 12.25p 13.25p 202838
12/12/2019 12.10p 12.50p 12.10p 12.25p 377369
11/12/2019 11.50p 12.48p 11.26p 12.10p 341566
10/12/2019 11.50p 11.80p 11.26p 11.50p 40155
09/12/2019 11.50p 11.80p 11.20p 11.50p 80362
06/12/2019 11.75p 11.90p 11.00p 11.50p 290932
05/12/2019 12.25p 12.39p 11.51p 11.75p 383083
04/12/2019 11.25p 12.39p 11.25p 12.25p 275226
03/12/2019 10.25p 11.25p 10.25p 11.25p 261059
02/12/2019 10.15p 10.43p 9.99p 10.25p 64090
29/11/2019 10.00p 10.33p 10.00p 10.00p 1500
28/11/2019 10.00p 10.35p 9.66p 10.00p 31885
27/11/2019 10.00p 10.38p 9.66p 10.00p 22013
26/11/2019 10.00p 10.40p 9.66p 10.00p 17205
25/11/2019 10.00p 10.44p 9.65p 10.00p 15459
22/11/2019 9.75p 9.95p 9.75p 9.75p 5784
21/11/2019 9.50p 10.00p 9.50p 9.75p 99924
20/11/2019 9.65p 9.85p 9.35p 9.50p 69000
19/11/2019 9.65p 9.73p 9.31p 9.65p 18850
18/11/2019 10.05p 10.05p 9.55p 9.65p 82492
15/11/2019 10.15p 10.15p 10.05p 10.05p 0
14/11/2019 10.40p 10.40p 10.00p 10.15p 131185
13/11/2019 10.40p 10.40p 10.40p 10.40p 0
12/11/2019 10.40p 10.40p 10.40p 10.40p 0
11/11/2019 10.40p 10.40p 10.02p 10.40p 34300
08/11/2019 10.40p 10.40p 10.08p 10.40p 426
07/11/2019 10.40p 10.40p 10.02p 10.40p 13655
06/11/2019 10.60p 10.74p 10.21p 10.40p 120900
05/11/2019 10.60p 10.60p 10.29p 10.60p 43851
04/11/2019 10.60p 10.60p 10.28p 10.60p 50000
01/11/2019 10.15p 10.95p 10.15p 10.60p 90400
31/10/2019 10.15p 10.15p 10.10p 10.15p 20000
30/10/2019 10.35p 10.35p 10.10p 10.15p 71610
29/10/2019 10.85p 10.85p 10.20p 10.35p 5667
28/10/2019 10.85p 11.10p 10.85p 10.85p 874
25/10/2019 10.85p 11.10p 10.55p 10.85p 12621
24/10/2019 10.85p 10.85p 10.85p 10.85p 0
23/10/2019 10.85p 10.85p 10.85p 10.85p 0
22/10/2019 11.50p 11.50p 10.85p 10.85p 110497
21/10/2019 11.50p 11.50p 11.06p 11.50p 12910
18/10/2019 11.50p 11.50p 11.00p 11.50p 68721
17/10/2019 11.50p 11.50p 11.05p 11.50p 32463
16/10/2019 11.50p 11.50p 11.00p 11.50p 15185
15/10/2019 11.50p 11.50p 11.00p 11.50p 25000
14/10/2019 11.50p 11.50p 11.36p 11.50p 845
11/10/2019 11.65p 11.65p 11.36p 11.65p 60000

*Close Price adjusted for both dividends and splits