Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OCEANGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.832044 | 0.032483 | 4.06% | 0.798565 | 0.841192 | 0.780768 | 1,049,898.00 |
| May 20 2024 | 0.79956 | 0.077528 | 10.74% | 0.711679 | 0.804401 | 0.67127 | 927,867.00 |
| May 19 2024 | 0.722032 | -0.028546 | -3.80% | 0.75142 | 0.760551 | 0.720277 | 196,462.00 |
| May 18 2024 | 0.750578 | -0.0196 | -2.54% | 0.768702 | 0.790008 | 0.746896 | 269,591.00 |
| May 17 2024 | 0.770178 | 0.013747 | 1.82% | 0.748501 | 0.779135 | 0.734231 | 381,572.00 |
| May 16 2024 | 0.756431 | 0.014598 | 1.97% | 0.742236 | 0.758774 | 0.71203 | 349,018.00 |
| May 15 2024 | 0.741832 | 0.073764 | 11.04% | 0.669774 | 0.74676 | 0.660022 | 576,453.00 |
| May 14 2024 | 0.668069 | -0.040842 | -5.76% | 0.711679 | 0.715362 | 0.664624 | 405,139.00 |
| May 13 2024 | 0.708911 | -0.018114 | -2.49% | 0.720351 | 0.74219 | 0.706219 | 465,192.00 |
| May 12 2024 | 0.727025 | -0.01047 | -1.42% | 0.738635 | 0.751531 | 0.72308 | 266,137.00 |
| May 11 2024 | 0.737494 | -0.005139 | -0.69% | 0.741019 | 0.759441 | 0.734845 | 344,586.00 |
| May 10 2024 | 0.742633 | -0.016157 | -2.13% | 0.757743 | 0.791125 | 0.722226 | 825,252.00 |
| May 09 2024 | 0.758791 | 0.037783 | 5.24% | 0.722638 | 0.774112 | 0.713758 | 656,494.00 |
| May 08 2024 | 0.721008 | -0.060049 | -7.69% | 0.773378 | 0.794904 | 0.710448 | 590,895.00 |
| May 07 2024 | 0.781056 | -0.004587 | -0.58% | 0.78813 | 0.833624 | 0.776113 | 982,314.00 |
| May 06 2024 | 0.785643 | -0.000854 | -0.11% | 0.720351 | 0.855493 | 0.718786 | 1,446,635.00 |
| May 05 2024 | 0.786497 | 0.065406 | 9.07% | 0.722284 | 0.797651 | 0.705825 | 933,039.00 |
| May 04 2024 | 0.721092 | -0.006468 | -0.89% | 0.723346 | 0.744337 | 0.715897 | 418,192.00 |
| May 03 2024 | 0.72756 | 0.05147 | 7.61% | 0.675229 | 0.738277 | 0.66298 | 424,260.00 |
| May 02 2024 | 0.676091 | 0.005415 | 0.81% | 0.670356 | 0.687169 | 0.644537 | 334,202.00 |
| May 01 2024 | 0.670675 | -0.00286 | -0.42% | 0.672839 | 0.686612 | 0.625408 | 567,427.00 |
| Apr 30 2024 | 0.673535 | -0.045596 | -6.34% | 0.720351 | 0.731567 | 0.641803 | 423,051.00 |
| Apr 29 2024 | 0.719131 | -0.00082 | -0.11% | 0.639587 | 0.856582 | 0.608097 | 2,053,441.00 |
| Apr 28 2024 | 0.719952 | -0.008691 | -1.19% | 0.724302 | 0.758144 | 0.719952 | 547,355.00 |
| Apr 27 2024 | 0.728642 | 0.006779 | 0.94% | 0.725402 | 0.733949 | 0.699254 | 770,340.00 |
| Apr 26 2024 | 0.721864 | -0.042545 | -5.57% | 0.76406 | 0.766427 | 0.718936 | 939,220.00 |
| Apr 25 2024 | 0.764409 | -0.013967 | -1.79% | 0.78134 | 0.786237 | 0.742264 | 1,006,512.00 |
| Apr 24 2024 | 0.778376 | -0.029471 | -3.65% | 0.821148 | 0.870841 | 0.765764 | 2,159,444.00 |
| Apr 23 2024 | 0.807846 | -0.01557 | -1.89% | 0.822099 | 0.853774 | 0.80216 | 968,502.00 |
| Apr 22 2024 | 0.823416 | 0.005823 | 0.71% | 0.639587 | 0.86792 | 0.608097 | 705,998.00 |
| Apr 21 2024 | 0.817593 | -0.008055 | -0.98% | 0.826365 | 0.839989 | 0.800103 | 1,086,913.00 |
| Apr 20 2024 | 0.825647 | 0.115347 | 16.24% | 0.705385 | 0.839781 | 0.692037 | 1,625,082.00 |
| Apr 19 2024 | 0.710301 | 0.015468 | 2.23% | 0.691324 | 0.725411 | 0.631847 | 789,852.00 |
| Apr 18 2024 | 0.694833 | 0.026114 | 3.91% | 0.67519 | 0.706966 | 0.646348 | 735,710.00 |
| Apr 17 2024 | 0.668719 | -0.040926 | -5.77% | 0.707782 | 0.715731 | 0.640274 | 769,533.00 |
| Apr 16 2024 | 0.709645 | 0.024901 | 3.64% | 0.682007 | 0.717399 | 0.655053 | 1,267,605.00 |
| Apr 15 2024 | 0.684744 | -0.043723 | -6.00% | 0.639587 | 0.762638 | 0.608097 | 1,081,208.00 |
| Apr 14 2024 | 0.728467 | 0.090854 | 14.25% | 0.639587 | 0.732323 | 0.608097 | 1,208,498.00 |
| Apr 13 2024 | 0.637613 | -0.07491 | -10.51% | 0.708172 | 0.720973 | 0.558636 | 2,624,269.00 |
| Apr 12 2024 | 0.712523 | -0.138109 | -16.24% | 0.851809 | 0.869513 | 0.663738 | 2,699,710.00 |
| Apr 11 2024 | 0.850632 | -0.028185 | -3.21% | 0.88217 | 0.894112 | 0.841148 | 595,370.00 |
| Apr 10 2024 | 0.878817 | 0.009386 | 1.08% | 0.870004 | 0.884721 | 0.830165 | 781,308.00 |
| Apr 09 2024 | 0.869431 | -0.084742 | -8.88% | 0.950392 | 0.95381 | 0.863238 | 599,609.00 |
| Apr 08 2024 | 0.954173 | 0.033986 | 3.69% | 0.872751 | 0.956872 | 0.849855 | 398,513.00 |
| Apr 07 2024 | 0.920187 | 0.027328 | 3.06% | 0.891805 | 0.929164 | 0.887485 | 348,361.00 |
| Apr 06 2024 | 0.89286 | 0.003369 | 0.38% | 0.885382 | 0.910284 | 0.879804 | 510,617.00 |
| Apr 05 2024 | 0.889491 | -0.009903 | -1.10% | 0.895651 | 0.908331 | 0.851281 | 631,770.00 |
| Apr 04 2024 | 0.899393 | 0.022671 | 2.59% | 0.872751 | 0.941376 | 0.849855 | 1,270,841.00 |
| Apr 03 2024 | 0.876722 | -0.02079 | -2.32% | 0.889581 | 0.925622 | 0.852965 | 1,098,026.00 |
| Apr 02 2024 | 0.897512 | -0.09802 | -9.85% | 0.990894 | 0.990894 | 0.878938 | 1,290,281.00 |
| Apr 01 2024 | 0.995532 | -0.017479 | -1.73% | 0.930203 | 1.01 | 0.929779 | 1,000,955.00 |
| Mar 31 2024 | 1.01 | -0.050 | -5.07% | 1.07 | 1.07 | 0.996682 | 1,169,853.00 |
| Mar 30 2024 | 1.07 | 0.00 | 0.35% | 1.06 | 1.08 | 1.04 | 864,361.00 |
| Mar 29 2024 | 1.06 | -0.080 | -6.90% | 1.15 | 1.16 | 1.06 | 2,124,728.00 |
| Mar 28 2024 | 1.14 | 0.080 | 7.64% | 1.07 | 1.22 | 1.04 | 6,170,242.00 |
| Mar 27 2024 | 1.06 | 0.110 | 11.37% | 0.953356 | 1.29 | 0.93492 | 9,902,186.00 |
| Mar 26 2024 | 0.952881 | 0.023233 | 2.50% | 0.930203 | 0.974663 | 0.913344 | 716,262.00 |
| Mar 25 2024 | 0.929648 | 0.056647 | 6.49% | 0.887103 | 0.945506 | 0.874142 | 841,087.00 |
| Mar 24 2024 | 0.873001 | 0.026191 | 3.09% | 0.847896 | 0.885952 | 0.827013 | 335,318.00 |
| Mar 23 2024 | 0.84681 | 0.007767 | 0.93% | 0.839267 | 0.879019 | 0.834992 | 384,780.00 |
| Mar 22 2024 | 0.839044 | -0.056819 | -6.34% | 0.898563 | 0.934033 | 0.825111 | 681,003.00 |
| Mar 21 2024 | 0.895862 | -0.012787 | -1.41% | 0.887103 | 0.942274 | 0.885558 | 832,908.00 |
| Mar 20 2024 | 0.90865 | 0.126127 | 16.12% | 0.79023 | 0.916039 | 0.7759 | 1,284,974.00 |
| Mar 19 2024 | 0.782523 | -0.054611 | -6.52% | 0.835244 | 0.843939 | 0.746448 | 1,485,489.00 |
| Mar 18 2024 | 0.837134 | -0.084984 | -9.22% | 0.937484 | 0.969618 | 0.823233 | 1,176,461.00 |
| Mar 17 2024 | 0.922118 | 0.12319 | 15.42% | 0.812302 | 0.962153 | 0.774477 | 2,231,443.00 |
| Mar 16 2024 | 0.798928 | -0.094557 | -10.58% | 0.889796 | 0.895641 | 0.775658 | 801,564.00 |
| Mar 15 2024 | 0.893485 | -0.05064 | -5.36% | 0.937484 | 0.969618 | 0.814135 | 2,219,048.00 |
| Mar 14 2024 | 0.944124 | 0.002546 | 0.27% | 0.937308 | 0.954134 | 0.864782 | 1,240,051.00 |
| Mar 13 2024 | 0.941578 | 0.01696 | 1.83% | 0.926821 | 0.962711 | 0.900973 | 1,263,502.00 |
| Mar 12 2024 | 0.924618 | -0.015876 | -1.69% | 0.937484 | 0.969618 | 0.897005 | 1,566,119.00 |
| Mar 11 2024 | 0.940495 | -0.051139 | -5.16% | 0.358223 | 1.03 | 0.356728 | 3,827,207.00 |
| Mar 10 2024 | 0.991634 | -0.064911 | -6.14% | 1.05 | 1.06 | 0.959941 | 1,976,111.00 |
| Mar 09 2024 | 1.06 | 0.150 | 16.34% | 0.903261 | 1.06 | 0.897899 | 2,189,037.00 |
| Mar 08 2024 | 0.908186 | -0.008564 | -0.93% | 0.944292 | 0.952593 | 0.866958 | 1,682,067.00 |
| Mar 07 2024 | 0.91675 | 0.003307 | 0.36% | 0.90631 | 0.954384 | 0.875064 | 2,661,483.00 |
| Mar 06 2024 | 0.913444 | 0.165146 | 22.07% | 0.752903 | 0.9546 | 0.71608 | 3,540,736.00 |
| Mar 05 2024 | 0.748298 | -0.073669 | -8.96% | 0.81656 | 0.825443 | 0.640634 | 2,415,189.00 |
| Mar 04 2024 | 0.821966 | -0.030203 | -3.54% | 0.358223 | 0.875006 | 0.356728 | 1,700,861.00 |
| Mar 03 2024 | 0.852169 | 0.007647 | 0.91% | 0.845654 | 0.933228 | 0.797571 | 2,696,316.00 |
| Mar 02 2024 | 0.844522 | -0.007547 | -0.89% | 0.846742 | 0.88102 | 0.804954 | 2,740,151.00 |
| Mar 01 2024 | 0.852069 | 0.182581 | 27.27% | 0.664219 | 0.888481 | 0.663442 | 5,634,496.00 |
| Feb 29 2024 | 0.669489 | 0.003543 | 0.53% | 0.668298 | 0.690259 | 0.635193 | 3,656,235.00 |
| Feb 28 2024 | 0.665946 | 0.073372 | 12.38% | 0.588662 | 0.682012 | 0.587059 | 5,343,956.00 |
| Feb 27 2024 | 0.592574 | 0.015647 | 2.71% | 0.574234 | 0.616014 | 0.544415 | 2,442,538.00 |
| Feb 26 2024 | 0.576927 | 0.00959 | 1.69% | 0.358223 | 0.585452 | 0.356728 | 1,357,536.00 |
| Feb 25 2024 | 0.567336 | 0.000444 | 0.08% | 0.57048 | 0.598636 | 0.56376 | 2,037,386.00 |
| Feb 24 2024 | 0.566892 | -0.00716 | -1.25% | 0.569091 | 0.578007 | 0.549036 | 2,032,914.00 |
| Feb 23 2024 | 0.574052 | -0.053339 | -8.50% | 0.621369 | 0.645087 | 0.567558 | 3,834,277.00 |
| Feb 22 2024 | 0.627391 | 0.020037 | 3.30% | 0.614941 | 0.628607 | 0.568668 | 4,747,246.00 |
