Osirium Technologies (OSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Osirium Technologies

Date Open High Low Close* Volume
24/03/2022 8.13p 9.50p 8.00p 9.00p 3665691
23/03/2022 7.75p 8.25p 7.50p 7.88p 948969
22/03/2022 7.00p 7.98p 6.60p 7.75p 1023885
21/03/2022 7.00p 7.45p 6.75p 7.00p 316746
18/03/2022 7.75p 7.80p 6.79p 7.00p 1318722
17/03/2022 6.18p 7.83p 6.18p 7.75p 4019364
16/03/2022 7.00p 7.00p 6.00p 6.18p 2551398
15/03/2022 7.00p 7.68p 6.52p 7.00p 869877
14/03/2022 7.75p 8.38p 6.82p 6.95p 2298448
11/03/2022 6.88p 9.49p 6.88p 7.75p 9395469
10/03/2022 5.35p 8.00p 5.35p 6.88p 7891961
09/03/2022 4.90p 5.86p 4.90p 5.35p 6117592
08/03/2022 5.00p 5.02p 4.51p 4.90p 1565686
07/03/2022 5.50p 5.50p 4.51p 5.00p 1021579
04/03/2022 4.90p 6.50p 4.56p 5.50p 2491941
03/03/2022 5.25p 5.45p 4.90p 4.90p 65817
02/03/2022 5.50p 6.50p 5.00p 5.25p 1127336
01/03/2022 4.75p 4.75p 4.63p 4.75p 1000
28/02/2022 4.75p 4.75p 4.75p 4.75p 0
25/02/2022 5.00p 5.00p 4.75p 4.75p 952
24/02/2022 4.75p 4.85p 4.75p 4.75p 26473
23/02/2022 5.00p 5.00p 4.50p 4.75p 140550
22/02/2022 5.25p 5.50p 4.51p 5.05p 76778
21/02/2022 5.63p 5.75p 5.25p 5.38p 167815
18/02/2022 5.63p 5.63p 5.63p 5.63p 0
17/02/2022 5.88p 5.88p 5.00p 5.63p 203809
16/02/2022 5.88p 5.88p 5.75p 5.88p 49954
15/02/2022 5.88p 5.90p 5.75p 5.88p 135804
14/02/2022 6.38p 6.50p 5.60p 6.00p 337717
11/02/2022 10.00p 10.00p 5.50p 6.13p 1297928
10/02/2022 10.00p 10.32p 9.34p 10.00p 6968
09/02/2022 10.00p 10.00p 9.34p 10.00p 6990
08/02/2022 10.00p 10.32p 9.34p 10.00p 7000
07/02/2022 9.50p 10.49p 9.34p 10.00p 98960
04/02/2022 10.50p 10.50p 9.00p 9.50p 238033
03/02/2022 11.00p 11.00p 9.25p 10.50p 72817
02/02/2022 11.00p 11.00p 10.10p 11.00p 25000
01/02/2022 11.00p 11.00p 11.00p 11.00p 0
31/01/2022 12.00p 12.00p 10.04p 11.00p 50957
28/01/2022 12.00p 12.00p 12.00p 12.00p 9000
27/01/2022 12.00p 12.00p 12.00p 12.00p 0
26/01/2022 12.00p 12.00p 12.00p 12.00p 0
25/01/2022 12.00p 12.12p 11.02p 12.00p 47140
24/01/2022 12.00p 12.00p 11.25p 12.00p 3000
21/01/2022 12.00p 12.16p 11.22p 12.00p 33447
20/01/2022 12.50p 13.00p 11.00p 12.00p 61651
19/01/2022 12.00p 12.50p 11.13p 12.50p 34965
18/01/2022 12.50p 12.50p 11.01p 12.00p 71043
17/01/2022 14.25p 14.25p 12.00p 12.50p 147438
14/01/2022 14.50p 14.75p 13.60p 14.25p 120047
13/01/2022 14.50p 14.75p 14.10p 14.50p 33006
12/01/2022 14.25p 15.00p 14.25p 14.50p 64811
10/01/2022 15.00p 15.58p 14.14p 14.25p 242284
07/01/2022 15.25p 15.65p 14.67p 15.00p 188189
06/01/2022 14.50p 16.00p 14.00p 15.25p 373345
05/01/2022 14.50p 14.50p 14.50p 14.50p 0
04/01/2022 14.50p 14.50p 14.50p 14.50p 0
31/12/2021 14.50p 14.50p 13.10p 14.50p 10718
30/12/2021 14.50p 14.50p 13.60p 14.50p 11990
29/12/2021 15.00p 15.00p 14.00p 14.50p 20033
24/12/2021 14.75p 14.75p 14.05p 14.75p 15025
23/12/2021 14.75p 14.97p 14.75p 14.75p 6597
22/12/2021 15.25p 15.25p 14.50p 14.75p 50000
21/12/2021 15.25p 15.25p 15.25p 15.25p 0
20/12/2021 15.25p 15.25p 15.25p 15.25p 0
17/12/2021 16.50p 16.50p 15.10p 15.25p 36554
16/12/2021 16.50p 16.50p 16.50p 16.50p 0
15/12/2021 16.50p 16.50p 16.50p 16.50p 0
14/12/2021 16.50p 16.50p 16.45p 16.50p 6084
13/12/2021 16.50p 16.50p 16.00p 16.50p 6914
10/12/2021 16.50p 16.50p 16.50p 16.50p 0
09/12/2021 16.50p 16.50p 16.01p 16.50p 480
08/12/2021 16.50p 16.50p 16.50p 16.50p 0
07/12/2021 16.50p 16.50p 16.50p 16.50p 0
06/12/2021 16.50p 16.59p 16.00p 16.50p 5500
03/12/2021 16.50p 16.60p 16.00p 16.50p 11901
02/12/2021 16.75p 16.75p 16.00p 16.50p 11510
01/12/2021 16.75p 16.75p 16.69p 16.75p 5000
30/11/2021 16.75p 16.75p 16.51p 16.75p 15178
29/11/2021 18.25p 18.25p 15.50p 16.75p 169973
26/11/2021 18.25p 18.50p 17.60p 18.25p 19038
25/11/2021 18.50p 18.50p 17.00p 18.25p 43331
24/11/2021 18.50p 18.50p 18.50p 18.50p 0
23/11/2021 18.50p 19.15p 17.55p 18.50p 32423
22/11/2021 19.25p 19.25p 18.00p 18.50p 17435
19/11/2021 19.25p 19.25p 19.20p 19.25p 22000
18/11/2021 19.25p 19.25p 19.25p 19.25p 0
17/11/2021 19.25p 19.25p 19.00p 19.25p 3000
16/11/2021 19.25p 19.25p 19.01p 19.25p 25720
15/11/2021 19.25p 19.34p 19.25p 19.25p 16328
12/11/2021 19.50p 19.50p 18.50p 19.25p 82312
11/11/2021 19.50p 19.70p 19.35p 19.50p 17215
10/11/2021 19.50p 19.50p 19.31p 19.50p 7774
09/11/2021 19.50p 19.75p 19.01p 19.50p 72810
08/11/2021 19.00p 20.52p 19.00p 19.50p 97091
05/11/2021 19.00p 19.00p 19.00p 19.00p 0
04/11/2021 19.00p 19.00p 19.00p 19.00p 0
03/11/2021 19.00p 19.39p 19.00p 19.00p 257
02/11/2021 19.00p 19.40p 19.00p 19.00p 3582
01/11/2021 18.50p 19.00p 18.00p 19.00p 37140
29/10/2021 18.50p 18.50p 18.50p 18.50p 0
28/10/2021 19.00p 19.00p 18.50p 18.50p 65
27/10/2021 19.00p 19.00p 19.00p 19.00p 0
26/10/2021 19.00p 19.25p 19.00p 19.00p 6000
25/10/2021 19.00p 19.00p 18.00p 18.00p 13620
22/10/2021 19.50p 20.00p 18.15p 18.90p 15674
21/10/2021 19.50p 19.50p 19.50p 19.50p 0
20/10/2021 19.50p 19.52p 19.50p 19.50p 5061
19/10/2021 19.50p 19.52p 19.50p 19.50p 4982
18/10/2021 19.50p 19.50p 19.45p 19.50p 10262
15/10/2021 20.00p 20.00p 18.00p 19.50p 50543
14/10/2021 20.00p 20.00p 19.10p 20.00p 91619
13/10/2021 20.00p 20.00p 19.11p 20.00p 32500
12/10/2021 20.00p 20.00p 19.24p 20.00p 6883
11/10/2021 19.50p 20.00p 19.50p 20.00p 17506
08/10/2021 19.50p 19.50p 19.10p 19.50p 25000
07/10/2021 20.00p 20.00p 19.10p 19.50p 49200
06/10/2021 20.00p 20.00p 19.00p 20.00p 5277
05/10/2021 20.00p 20.23p 18.90p 20.00p 5300
04/10/2021 20.50p 22.00p 19.00p 20.00p 101729
01/10/2021 20.50p 21.40p 20.00p 21.40p 53162
30/09/2021 22.00p 22.00p 20.02p 21.00p 32824
29/09/2021 22.50p 22.50p 21.00p 22.00p 68844
28/09/2021 25.00p 25.00p 20.06p 22.50p 209263
27/09/2021 25.00p 25.00p 22.25p 25.00p 40140
24/09/2021 25.00p 25.00p 24.00p 25.00p 3148
23/09/2021 25.00p 25.00p 24.00p 25.00p 2000
22/09/2021 25.00p 25.00p 24.75p 25.00p 2804
21/09/2021 25.00p 25.00p 25.00p 25.00p 0
20/09/2021 25.00p 25.00p 24.02p 25.00p 8311
17/09/2021 25.00p 25.00p 24.02p 25.00p 18002
16/09/2021 25.00p 25.00p 24.02p 25.00p 20000
15/09/2021 25.00p 25.00p 25.00p 25.00p 0
14/09/2021 25.00p 25.00p 25.00p 25.00p 0
13/09/2021 25.00p 25.00p 24.25p 25.00p 15000
10/09/2021 25.00p 25.00p 24.14p 25.00p 10475
09/09/2021 25.00p 25.00p 25.00p 25.00p 0
08/09/2021 25.00p 25.00p 25.00p 25.00p 0
07/09/2021 25.00p 25.00p 24.10p 25.00p 6882
06/09/2021 25.00p 25.00p 24.10p 25.00p 4183
03/09/2021 26.00p 26.01p 25.00p 25.50p 31934
02/09/2021 24.00p 26.98p 24.00p 26.00p 113545
01/09/2021 24.00p 24.85p 23.02p 24.00p 17784
31/08/2021 22.50p 24.00p 22.50p 24.00p 186838
27/08/2021 22.50p 23.22p 21.08p 22.50p 30409
26/08/2021 22.50p 22.50p 22.50p 22.50p 0
25/08/2021 22.50p 22.50p 22.50p 22.50p 0
24/08/2021 22.50p 22.50p 22.50p 22.50p 0
23/08/2021 22.50p 23.25p 22.50p 22.50p 10718
20/08/2021 22.50p 22.50p 21.06p 22.50p 6765
19/08/2021 22.50p 23.34p 21.00p 22.50p 27954
18/08/2021 22.50p 22.50p 22.50p 22.50p 0
17/08/2021 22.50p 22.50p 21.25p 22.50p 35000
16/08/2021 23.00p 23.70p 22.02p 22.50p 32262
13/08/2021 23.00p 23.00p 22.02p 23.00p 3800
12/08/2021 22.50p 23.70p 22.50p 23.00p 13000
11/08/2021 22.00p 24.00p 21.00p 22.50p 20148
10/08/2021 22.00p 22.45p 22.00p 22.00p 24268
09/08/2021 22.00p 22.00p 22.00p 22.00p 0
06/08/2021 22.00p 22.00p 21.06p 22.00p 5330
05/08/2021 22.00p 22.00p 22.00p 22.00p 0
04/08/2021 22.00p 22.00p 21.01p 22.00p 23397
03/08/2021 22.50p 23.00p 21.45p 22.00p 126367
02/08/2021 22.50p 23.15p 21.45p 22.50p 27720
30/07/2021 22.50p 23.15p 21.45p 22.50p 5250
29/07/2021 22.50p 23.22p 22.50p 22.50p 5000
28/07/2021 22.50p 22.50p 22.50p 22.50p 0
27/07/2021 22.50p 22.50p 21.10p 22.50p 44350
26/07/2021 21.00p 23.95p 21.00p 22.50p 180217
23/07/2021 21.50p 21.77p 21.00p 21.00p 4696
22/07/2021 23.00p 23.00p 20.04p 21.50p 128378
21/07/2021 23.00p 23.00p 22.00p 23.00p 20382
20/07/2021 23.00p 23.30p 22.00p 23.00p 10782
19/07/2021 24.00p 24.50p 22.00p 23.00p 91553
16/07/2021 24.00p 24.00p 23.00p 24.00p 500
15/07/2021 24.50p 24.50p 22.91p 24.00p 16200
14/07/2021 24.50p 24.50p 23.13p 24.50p 864
13/07/2021 24.50p 24.50p 24.50p 24.50p 0
12/07/2021 24.50p 24.75p 23.33p 24.50p 5151
09/07/2021 24.50p 24.50p 24.50p 24.50p 0
08/07/2021 24.50p 25.00p 23.30p 24.50p 32538
07/07/2021 24.00p 25.55p 23.01p 24.50p 112171
06/07/2021 23.50p 25.00p 23.00p 24.00p 51565
05/07/2021 23.50p 23.84p 23.50p 23.50p 19000
02/07/2021 23.50p 24.00p 23.10p 23.50p 15737
01/07/2021 24.00p 24.00p 23.10p 23.50p 25047
30/06/2021 24.00p 24.00p 24.00p 24.00p 0
29/06/2021 24.00p 24.00p 23.15p 24.00p 21475
28/06/2021 25.00p 25.00p 23.20p 24.00p 14278
25/06/2021 25.00p 25.30p 24.50p 25.00p 4299
24/06/2021 25.50p 25.50p 24.00p 25.00p 4332
23/06/2021 25.50p 26.00p 24.00p 25.00p 68142
22/06/2021 25.50p 25.50p 25.10p 25.50p 53150
21/06/2021 25.50p 25.90p 25.10p 25.50p 96259
18/06/2021 25.50p 25.70p 25.00p 25.50p 168074
17/06/2021 24.50p 25.99p 24.40p 25.50p 64064
16/06/2021 24.50p 24.70p 24.50p 24.50p 20000
15/06/2021 24.50p 24.50p 24.00p 24.50p 22000
14/06/2021 24.50p 25.00p 24.00p 24.50p 14063
11/06/2021 25.50p 25.60p 24.00p 24.50p 133792

*Close Price adjusted for both dividends and splits