Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.557162 | -0.000889 | -0.16% | 0.558275 | 0.589778 | 0.552153 | 263,031.00 |
| Jun 27 2024 | 0.558051 | -0.006119 | -1.08% | 0.562797 | 0.589885 | 0.554791 | 106,479.00 |
| Jun 26 2024 | 0.56417 | -0.02432 | -4.13% | 0.521557 | 0.588051 | 0.498155 | 95,643.00 |
| Jun 25 2024 | 0.588491 | 0.02448 | 4.34% | 0.567794 | 0.599479 | 0.559968 | 246,947.00 |
| Jun 24 2024 | 0.564011 | 0.046911 | 9.07% | 0.521557 | 0.564011 | 0.498155 | 214,813.00 |
| Jun 23 2024 | 0.517099 | -0.022558 | -4.18% | 0.535718 | 0.543556 | 0.515129 | 80,369.00 |
| Jun 22 2024 | 0.539657 | -0.014661 | -2.64% | 0.54899 | 0.57648 | 0.538112 | 159,766.00 |
| Jun 21 2024 | 0.554318 | -0.009629 | -1.71% | 0.561986 | 0.565944 | 0.530758 | 100,491.00 |
| Jun 20 2024 | 0.563947 | -0.012107 | -2.10% | 0.573577 | 0.594916 | 0.555338 | 72,475.00 |
| Jun 19 2024 | 0.576054 | 0.04861 | 9.22% | 0.52606 | 0.588379 | 0.520875 | 154,534.00 |
| Jun 18 2024 | 0.527445 | -0.025883 | -4.68% | 0.552772 | 0.556863 | 0.504628 | 303,409.00 |
| Jun 17 2024 | 0.553328 | -0.036369 | -6.17% | 0.584618 | 0.593576 | 0.548615 | 192,089.00 |
| Jun 16 2024 | 0.589697 | -0.005484 | -0.92% | 0.596319 | 0.611617 | 0.585433 | 131,625.00 |
| Jun 15 2024 | 0.59518 | -0.011578 | -1.91% | 0.604865 | 0.618134 | 0.586163 | 193,668.00 |
| Jun 14 2024 | 0.606758 | -0.05914 | -8.88% | 0.668381 | 0.678787 | 0.599607 | 222,912.00 |
| Jun 13 2024 | 0.665898 | -0.001893 | -0.28% | 0.662339 | 0.689181 | 0.62804 | 182,020.00 |
| Jun 12 2024 | 0.66779 | -0.020196 | -2.94% | 0.686056 | 0.708677 | 0.652356 | 804,580.00 |
| Jun 11 2024 | 0.687986 | -0.116116 | -14.44% | 0.810603 | 0.812373 | 0.687986 | 590,881.00 |
| Jun 10 2024 | 0.804102 | -0.004452 | -0.55% | 0.584618 | 0.854671 | 0.581249 | 1,513,379.00 |
| Jun 09 2024 | 0.808554 | 0.085159 | 11.77% | 0.726535 | 0.811382 | 0.705376 | 1,262,111.00 |
| Jun 08 2024 | 0.723395 | 0.005918 | 0.82% | 0.714965 | 0.745365 | 0.700522 | 293,144.00 |
| Jun 07 2024 | 0.717477 | 0.000891 | 0.12% | 0.722357 | 0.752052 | 0.641577 | 401,539.00 |
| Jun 06 2024 | 0.716586 | -0.005289 | -0.73% | 0.727898 | 0.748792 | 0.701528 | 273,338.00 |
| Jun 05 2024 | 0.721875 | 0.013517 | 1.91% | 0.584618 | 0.760485 | 0.581249 | 660,340.00 |
| Jun 04 2024 | 0.708358 | -0.012994 | -1.80% | 0.722252 | 0.743249 | 0.684285 | 364,210.00 |
| Jun 03 2024 | 0.721352 | 0.030709 | 4.45% | 0.687117 | 0.766691 | 0.642185 | 1,709,197.00 |
| Jun 02 2024 | 0.690643 | 0.062475 | 9.95% | 0.623255 | 0.73699 | 0.615791 | 1,288,664.00 |
| Jun 01 2024 | 0.628168 | 0.052955 | 9.21% | 0.579425 | 0.664669 | 0.569231 | 695,735.00 |
| May 31 2024 | 0.575212 | 0.039784 | 7.43% | 0.535799 | 0.576212 | 0.524998 | 176,051.00 |
| May 30 2024 | 0.535428 | 0.01027 | 1.96% | 0.526648 | 0.539835 | 0.497253 | 151,662.00 |
| May 29 2024 | 0.525158 | -0.004449 | -0.84% | 0.524438 | 0.538047 | 0.520397 | 114,023.00 |
| May 28 2024 | 0.529607 | -0.000667 | -0.13% | 0.531623 | 0.541671 | 0.507211 | 277,588.00 |
| May 27 2024 | 0.530274 | 0.004906 | 0.93% | 0.584618 | 0.593576 | 0.519486 | 121,451.00 |
| May 26 2024 | 0.525368 | 0.000602 | 0.11% | 0.520496 | 0.528743 | 0.51453 | 41,511.00 |
| May 25 2024 | 0.524766 | 0.013239 | 2.59% | 0.512427 | 0.537853 | 0.512427 | 55,120.00 |
| May 24 2024 | 0.511527 | -0.005092 | -0.99% | 0.520519 | 0.537365 | 0.504628 | 74,479.00 |
| May 23 2024 | 0.516619 | -0.032635 | -5.94% | 0.55058 | 0.557166 | 0.498724 | 231,401.00 |
| May 22 2024 | 0.549254 | -0.027542 | -4.78% | 0.584521 | 0.585133 | 0.544619 | 87,857.00 |
| May 21 2024 | 0.576795 | -0.011677 | -1.98% | 0.589563 | 0.595997 | 0.567778 | 229,395.00 |
| May 20 2024 | 0.588472 | 0.031178 | 5.59% | 0.584618 | 0.603909 | 0.54806 | 193,953.00 |
| May 19 2024 | 0.557294 | -0.025023 | -4.30% | 0.580571 | 0.592283 | 0.552819 | 97,717.00 |
| May 18 2024 | 0.582318 | 0.00508 | 0.88% | 0.576263 | 0.595134 | 0.576071 | 73,016.00 |
| May 17 2024 | 0.577238 | 0.020736 | 3.73% | 0.552747 | 0.61119 | 0.552747 | 189,281.00 |
| May 16 2024 | 0.556502 | -0.021407 | -3.70% | 0.578223 | 0.585411 | 0.545008 | 92,835.00 |
| May 15 2024 | 0.577909 | 0.039349 | 7.31% | 0.541103 | 0.586278 | 0.529146 | 166,541.00 |
| May 14 2024 | 0.53856 | -0.019657 | -3.52% | 0.557423 | 0.575627 | 0.538271 | 142,618.00 |
| May 13 2024 | 0.558217 | 0.007917 | 1.44% | 0.584618 | 0.593576 | 0.539279 | 135,292.00 |
| May 12 2024 | 0.5503 | -0.010837 | -1.93% | 0.561635 | 0.566501 | 0.545409 | 87,432.00 |
| May 11 2024 | 0.561137 | 0.010858 | 1.97% | 0.549209 | 0.580458 | 0.538855 | 113,272.00 |
| May 10 2024 | 0.550279 | -0.023723 | -4.13% | 0.563785 | 0.585506 | 0.537462 | 195,970.00 |
| May 09 2024 | 0.574002 | -0.00026 | -0.05% | 0.575071 | 0.594563 | 0.563348 | 148,535.00 |
| May 08 2024 | 0.574263 | -0.012301 | -2.10% | 0.585272 | 0.601166 | 0.568139 | 168,387.00 |
| May 07 2024 | 0.586564 | -0.019518 | -3.22% | 0.608345 | 0.619196 | 0.583101 | 516,269.00 |
| May 06 2024 | 0.606082 | -0.006773 | -1.11% | 0.584618 | 0.643662 | 0.581249 | 271,203.00 |
| May 05 2024 | 0.612855 | -0.013075 | -2.09% | 0.627918 | 0.638464 | 0.607235 | 66,806.00 |
| May 04 2024 | 0.62593 | 0.024902 | 4.14% | 0.604042 | 0.643124 | 0.604042 | 527,466.00 |
| May 03 2024 | 0.601028 | 0.076857 | 14.66% | 0.523868 | 0.612835 | 0.502676 | 497,231.00 |
| May 02 2024 | 0.524171 | 0.000307 | 0.06% | 0.52175 | 0.524583 | 0.501913 | 270,104.00 |
| May 01 2024 | 0.523863 | 0.000272 | 0.05% | 0.523319 | 0.541945 | 0.483079 | 297,509.00 |
| Apr 30 2024 | 0.523591 | -0.056796 | -9.79% | 0.584618 | 0.593576 | 0.51994 | 268,223.00 |
| Apr 29 2024 | 0.580387 | -0.035348 | -5.74% | 0.599744 | 0.653602 | 0.551594 | 1,218,097.00 |
| Apr 28 2024 | 0.615735 | 0.017603 | 2.94% | 0.598555 | 0.638508 | 0.596868 | 503,096.00 |
| Apr 27 2024 | 0.598132 | 0.045758 | 8.28% | 0.549284 | 0.604197 | 0.529071 | 418,870.00 |
| Apr 26 2024 | 0.552374 | -0.031628 | -5.42% | 0.57949 | 0.583118 | 0.54787 | 256,329.00 |
| Apr 25 2024 | 0.584002 | 0.048063 | 8.97% | 0.534139 | 0.595061 | 0.508337 | 848,424.00 |
| Apr 24 2024 | 0.535939 | -0.001558 | -0.29% | 0.544579 | 0.597395 | 0.530098 | 500,047.00 |
| Apr 23 2024 | 0.537498 | -0.039435 | -6.84% | 0.572224 | 0.581343 | 0.535797 | 281,245.00 |
| Apr 22 2024 | 0.576933 | 0.015593 | 2.78% | 0.599744 | 0.604249 | 0.555902 | 366,146.00 |
| Apr 21 2024 | 0.56134 | -0.030584 | -5.17% | 0.585108 | 0.59282 | 0.547639 | 325,263.00 |
| Apr 20 2024 | 0.591924 | 0.012182 | 2.10% | 0.569476 | 0.595941 | 0.549136 | 195,226.00 |
| Apr 19 2024 | 0.579742 | 0.041758 | 7.76% | 0.540018 | 0.603236 | 0.478128 | 865,449.00 |
| Apr 18 2024 | 0.537984 | -0.010986 | -2.00% | 0.545384 | 0.573774 | 0.52534 | 601,893.00 |
| Apr 17 2024 | 0.54897 | -0.066319 | -10.78% | 0.612898 | 0.6203 | 0.538292 | 924,990.00 |
| Apr 16 2024 | 0.615289 | -0.095948 | -13.49% | 0.706965 | 0.730785 | 0.615289 | 1,291,588.00 |
| Apr 15 2024 | 0.711237 | 0.124549 | 21.23% | 0.599744 | 0.734764 | 0.555902 | 1,426,236.00 |
| Apr 14 2024 | 0.586688 | -0.018754 | -3.10% | 0.599744 | 0.607432 | 0.527259 | 732,978.00 |
| Apr 13 2024 | 0.605443 | -0.115208 | -15.99% | 0.739056 | 0.743308 | 0.544545 | 2,272,713.00 |
| Apr 12 2024 | 0.720651 | -0.078073 | -9.77% | 0.798676 | 0.822238 | 0.695623 | 1,803,194.00 |
| Apr 11 2024 | 0.798723 | 0.075091 | 10.38% | 0.720345 | 0.830693 | 0.683118 | 1,659,538.00 |
| Apr 10 2024 | 0.723633 | 0.088741 | 13.98% | 0.628912 | 0.730108 | 0.590019 | 1,679,482.00 |
| Apr 09 2024 | 0.634892 | 0.023069 | 3.77% | 0.605 | 0.655 | 0.605 | 969,040.00 |
| Apr 08 2024 | 0.611823 | 0.045596 | 8.05% | 0.526993 | 0.657431 | 0.519281 | 1,416,536.00 |
| Apr 07 2024 | 0.566227 | 0.030185 | 5.63% | 0.535951 | 0.566652 | 0.526974 | 295,020.00 |
| Apr 06 2024 | 0.536042 | -0.024782 | -4.42% | 0.559779 | 0.580786 | 0.527472 | 680,731.00 |
| Apr 05 2024 | 0.560824 | 0.033202 | 6.29% | 0.528732 | 0.590172 | 0.497764 | 898,989.00 |
| Apr 04 2024 | 0.527622 | -0.002489 | -0.47% | 0.526993 | 0.568949 | 0.519281 | 763,298.00 |
| Apr 03 2024 | 0.530111 | 0.023275 | 4.59% | 0.507811 | 0.549526 | 0.49805 | 509,384.00 |
| Apr 02 2024 | 0.506837 | -0.02708 | -5.07% | 0.529845 | 0.531585 | 0.466287 | 575,792.00 |
| Apr 01 2024 | 0.533917 | -0.032787 | -5.79% | 0.552411 | 0.570829 | 0.528302 | 473,361.00 |
| Mar 31 2024 | 0.566704 | 0.025713 | 4.75% | 0.538725 | 0.593882 | 0.538725 | 919,651.00 |
| Mar 30 2024 | 0.540991 | -0.01727 | -3.09% | 0.555957 | 0.57739 | 0.538959 | 696,015.00 |
