Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OAXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.175725 | 0.003544 | 2.06% | 0.17208 | 0.176435 | 0.167625 | 267,876.00 |
| May 08 2024 | 0.172181 | -0.004338 | -2.46% | 0.175133 | 0.179417 | 0.168716 | 678,000.00 |
| May 07 2024 | 0.176519 | -0.02467 | -12.26% | 0.202446 | 0.210059 | 0.175301 | 1,539,696.00 |
| May 06 2024 | 0.201189 | 0.025504 | 14.52% | 0.171318 | 0.230393 | 0.157325 | 3,544,380.00 |
| May 05 2024 | 0.175685 | -0.003952 | -2.20% | 0.17751 | 0.191285 | 0.173445 | 1,100,532.00 |
| May 04 2024 | 0.179637 | 0.007412 | 4.30% | 0.171939 | 0.184998 | 0.169299 | 355,545.00 |
| May 03 2024 | 0.172224 | 0.006151 | 3.70% | 0.165978 | 0.179387 | 0.165368 | 381,677.00 |
| May 02 2024 | 0.166074 | 0.002949 | 1.81% | 0.163047 | 0.169102 | 0.156169 | 378,771.00 |
| May 01 2024 | 0.163125 | 0.000564 | 0.35% | 0.162627 | 0.166607 | 0.150461 | 543,363.00 |
| Apr 30 2024 | 0.162561 | -0.010234 | -5.92% | 0.171318 | 0.174649 | 0.157325 | 654,611.00 |
| Apr 29 2024 | 0.172795 | -0.01399 | -7.49% | 0.185407 | 0.216431 | 0.168945 | 2,899,547.00 |
| Apr 28 2024 | 0.186785 | 0.020497 | 12.33% | 0.165483 | 0.196317 | 0.165483 | 1,655,291.00 |
| Apr 27 2024 | 0.166288 | -0.002692 | -1.59% | 0.170503 | 0.170503 | 0.161925 | 403,192.00 |
| Apr 26 2024 | 0.168979 | -0.007304 | -4.14% | 0.176322 | 0.176542 | 0.166965 | 288,623.00 |
| Apr 25 2024 | 0.176283 | 0.002451 | 1.41% | 0.17495 | 0.179344 | 0.168018 | 339,441.00 |
| Apr 24 2024 | 0.173832 | -0.013332 | -7.12% | 0.186697 | 0.192597 | 0.172567 | 275,595.00 |
| Apr 23 2024 | 0.187164 | -0.005688 | -2.95% | 0.192544 | 0.19927 | 0.186217 | 470,154.00 |
| Apr 22 2024 | 0.192853 | -0.004063 | -2.06% | 0.185407 | 0.274311 | 0.181771 | 1,214,700.00 |
| Apr 21 2024 | 0.196915 | 0.010987 | 5.91% | 0.185407 | 0.209258 | 0.181676 | 1,237,381.00 |
| Apr 20 2024 | 0.185928 | 0.011332 | 6.49% | 0.174667 | 0.187965 | 0.173513 | 561,376.00 |
| Apr 19 2024 | 0.174596 | -0.011374 | -6.12% | 0.183402 | 0.184623 | 0.16859 | 1,084,546.00 |
| Apr 18 2024 | 0.18597 | 0.030248 | 19.42% | 0.156459 | 0.197307 | 0.154748 | 2,695,395.00 |
| Apr 17 2024 | 0.155722 | -0.00938 | -5.68% | 0.165149 | 0.16741 | 0.149049 | 344,678.00 |
| Apr 16 2024 | 0.165103 | 0.001559 | 0.95% | 0.16197 | 0.170819 | 0.15021 | 1,111,177.00 |
| Apr 15 2024 | 0.163544 | -0.005744 | -3.39% | 0.158848 | 0.175873 | 0.148984 | 1,495,621.00 |
| Apr 14 2024 | 0.169288 | 0.010544 | 6.64% | 0.158848 | 0.174769 | 0.148984 | 1,165,056.00 |
| Apr 13 2024 | 0.158744 | -0.028733 | -15.33% | 0.186931 | 0.203716 | 0.144428 | 1,596,657.00 |
| Apr 12 2024 | 0.187478 | -0.024064 | -11.38% | 0.213651 | 0.215589 | 0.175367 | 1,445,760.00 |
| Apr 11 2024 | 0.211542 | -0.018986 | -8.24% | 0.22869 | 0.232365 | 0.207761 | 912,824.00 |
| Apr 10 2024 | 0.230528 | 0.032533 | 16.43% | 0.199637 | 0.254537 | 0.197085 | 3,043,380.00 |
| Apr 09 2024 | 0.197995 | -0.021765 | -9.90% | 0.221231 | 0.224346 | 0.197475 | 543,341.00 |
| Apr 08 2024 | 0.219759 | 0.005304 | 2.47% | 0.176535 | 0.225147 | 0.170898 | 1,108,547.00 |
| Apr 07 2024 | 0.214455 | -0.015277 | -6.65% | 0.228918 | 0.230832 | 0.210454 | 1,071,867.00 |
| Apr 06 2024 | 0.229732 | -0.001353 | -0.59% | 0.233108 | 0.252287 | 0.213044 | 2,695,308.00 |
| Apr 05 2024 | 0.231085 | 0.010837 | 4.92% | 0.218636 | 0.316975 | 0.209586 | 9,533,004.00 |
| Apr 04 2024 | 0.220249 | 0.043545 | 24.64% | 0.176535 | 0.265951 | 0.170898 | 4,924,499.00 |
| Apr 03 2024 | 0.176704 | -0.014467 | -7.57% | 0.189062 | 0.201322 | 0.174647 | 1,135,052.00 |
| Apr 02 2024 | 0.191171 | -0.024065 | -11.18% | 0.214712 | 0.217392 | 0.18869 | 988,332.00 |
| Apr 01 2024 | 0.215235 | -0.022198 | -9.35% | 0.154851 | 0.27597 | 0.154111 | 1,317,508.00 |
| Mar 31 2024 | 0.237433 | -0.091106 | -27.73% | 0.318938 | 0.320536 | 0.218272 | 8,575,852.00 |
| Mar 30 2024 | 0.328539 | 0.162002 | 97.28% | 0.164851 | 0.381309 | 0.161547 | 10,975,345.00 |
| Mar 29 2024 | 0.166538 | -0.00000700 | 0.00% | 0.166331 | 0.166559 | 0.160728 | 272,024.00 |
| Mar 28 2024 | 0.166545 | 0.009149 | 5.81% | 0.158614 | 0.169269 | 0.156394 | 891,131.00 |
| Mar 27 2024 | 0.157396 | -0.000223 | -0.14% | 0.15675 | 0.1714 | 0.155323 | 1,055,391.00 |
| Mar 26 2024 | 0.157619 | 0.00277 | 1.79% | 0.154851 | 0.159645 | 0.154111 | 612,258.00 |
| Mar 25 2024 | 0.15485 | -0.00213 | -1.36% | 0.134683 | 0.159398 | 0.134163 | 4,145,494.00 |
| Mar 24 2024 | 0.15698 | 0.000182 | 0.12% | 0.154163 | 0.165509 | 0.154163 | 1,028,565.00 |
| Mar 23 2024 | 0.156798 | 0.005528 | 3.65% | 0.17099 | 0.201506 | 0.156222 | 5,551,665.00 |
| Mar 22 2024 | 0.15127 | 0.012809 | 9.25% | 0.138718 | 0.166506 | 0.135152 | 2,630,313.00 |
| Mar 21 2024 | 0.138461 | 0.00365 | 2.71% | 0.134683 | 0.142303 | 0.134163 | 406,411.00 |
| Mar 20 2024 | 0.134811 | 0.001388 | 1.04% | 0.134715 | 0.138831 | 0.12293 | 918,408.00 |
| Mar 19 2024 | 0.133423 | -0.012211 | -8.38% | 0.146115 | 0.146408 | 0.131399 | 633,034.00 |
| Mar 18 2024 | 0.145635 | -0.005734 | -3.79% | 0.171638 | 0.172608 | 0.13992 | 1,088,790.00 |
| Mar 17 2024 | 0.151369 | 0.004956 | 3.38% | 0.148913 | 0.154816 | 0.143083 | 964,631.00 |
| Mar 16 2024 | 0.146413 | -0.023749 | -13.96% | 0.171638 | 0.172608 | 0.143716 | 1,104,793.00 |
| Mar 15 2024 | 0.170162 | -0.014729 | -7.97% | 0.176036 | 0.193446 | 0.156724 | 1,361,762.00 |
| Mar 14 2024 | 0.184891 | -0.009918 | -5.09% | 0.194869 | 0.198122 | 0.176539 | 462,720.00 |
| Mar 13 2024 | 0.194809 | 0.005885 | 3.11% | 0.188365 | 0.196827 | 0.182454 | 632,706.00 |
| Mar 12 2024 | 0.188924 | 0.012825 | 7.28% | 0.176036 | 0.193446 | 0.173045 | 1,236,294.00 |
| Mar 11 2024 | 0.1761 | 0.007719 | 4.58% | 0.142437 | 0.181716 | 0.142437 | 1,930,454.00 |
| Mar 10 2024 | 0.168381 | -0.006176 | -3.54% | 0.174075 | 0.175424 | 0.166461 | 523,813.00 |
| Mar 09 2024 | 0.174557 | -0.00453 | -2.53% | 0.179379 | 0.183526 | 0.172952 | 633,104.00 |
| Mar 08 2024 | 0.179086 | 0.016353 | 10.05% | 0.164611 | 0.185677 | 0.161072 | 1,637,312.00 |
| Mar 07 2024 | 0.162734 | 0.005226 | 3.32% | 0.161006 | 0.166328 | 0.155435 | 656,223.00 |
| Mar 06 2024 | 0.157508 | 0.008051 | 5.39% | 0.148976 | 0.158321 | 0.144816 | 585,789.00 |
| Mar 05 2024 | 0.149457 | -0.009599 | -6.03% | 0.160405 | 0.164245 | 0.130003 | 461,661.00 |
| Mar 04 2024 | 0.159056 | -0.000042 | -0.03% | 0.142437 | 0.16497 | 0.142437 | 838,068.00 |
| Mar 03 2024 | 0.159098 | 0.000383 | 0.24% | 0.160425 | 0.162641 | 0.153126 | 565,332.00 |
| Mar 02 2024 | 0.158715 | -0.000739 | -0.46% | 0.156822 | 0.161403 | 0.149356 | 725,467.00 |
| Mar 01 2024 | 0.159454 | 0.016896 | 11.85% | 0.142437 | 0.159484 | 0.142184 | 498,880.00 |
| Feb 29 2024 | 0.142558 | 0.006562 | 4.83% | 0.135394 | 0.146508 | 0.134472 | 586,037.00 |
| Feb 28 2024 | 0.135996 | -0.000958 | -0.70% | 0.137184 | 0.144648 | 0.133152 | 1,323,890.00 |
| Feb 27 2024 | 0.136954 | 0.004377 | 3.30% | 0.132417 | 0.1399 | 0.128048 | 535,736.00 |
| Feb 26 2024 | 0.132578 | 0.001057 | 0.80% | 0.126292 | 0.202116 | 0.125366 | 466,709.00 |
| Feb 25 2024 | 0.131521 | 0.001107 | 0.85% | 0.131117 | 0.132849 | 0.129195 | 452,689.00 |
| Feb 24 2024 | 0.130414 | -0.000053 | -0.04% | 0.130467 | 0.132087 | 0.126997 | 290,249.00 |
| Feb 23 2024 | 0.130466 | 0.004907 | 3.91% | 0.126292 | 0.130641 | 0.125366 | 534,626.00 |
| Feb 22 2024 | 0.125559 | -0.004617 | -3.55% | 0.129958 | 0.130359 | 0.124305 | 785,618.00 |
| Feb 21 2024 | 0.130177 | -0.002579 | -1.94% | 0.13342 | 0.133544 | 0.124854 | 570,004.00 |
| Feb 20 2024 | 0.132755 | -0.003762 | -2.76% | 0.136192 | 0.137679 | 0.129257 | 361,721.00 |
| Feb 19 2024 | 0.136517 | -0.002769 | -1.99% | 0.11821 | 0.139999 | 0.11821 | 211,415.00 |
| Feb 18 2024 | 0.139287 | 0.002904 | 2.13% | 0.13576 | 0.141028 | 0.134265 | 400,342.00 |
| Feb 17 2024 | 0.136383 | -0.00205 | -1.48% | 0.138298 | 0.139276 | 0.131092 | 267,101.00 |
| Feb 16 2024 | 0.138433 | 0.007002 | 5.33% | 0.131808 | 0.143105 | 0.131587 | 706,861.00 |
| Feb 15 2024 | 0.13143 | 0.001652 | 1.27% | 0.130663 | 0.134452 | 0.127937 | 413,859.00 |
| Feb 14 2024 | 0.129779 | 0.006349 | 5.14% | 0.122222 | 0.131133 | 0.121132 | 482,844.00 |
| Feb 13 2024 | 0.12343 | 0.002471 | 2.04% | 0.120986 | 0.12343 | 0.119328 | 236,840.00 |
| Feb 12 2024 | 0.12096 | 0.002674 | 2.26% | 0.11821 | 0.123505 | 0.117293 | 515,762.00 |
| Feb 11 2024 | 0.118285 | -0.004679 | -3.81% | 0.124196 | 0.124884 | 0.117612 | 400,237.00 |
| Feb 10 2024 | 0.122964 | 0.001993 | 1.65% | 0.121233 | 0.130194 | 0.118952 | 546,705.00 |
