Oxford Metrics plc

OMG1
🏛️ 英国 →
40.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 107.50 108.80 105.56 107.50 0.0M
2022-12-29 109.50 108.00 105.10 107.50 0.0M
2022-12-28 110.50 113.00 108.80 110.50 0.1M
2022-12-23 107.00 114.00 108.52 110.50 0.3M
2022-12-22 102.50 108.00 101.63 106.50 0.2M
2022-12-21 102.50 105.00 100.50 102.50 0.1M
2022-12-20 104.00 105.12 100.67 102.50 0.1M
2022-12-19 96.50 105.38 96.65 104.00 0.4M
2022-12-16 97.50 97.88 95.00 96.50 0.3M
2022-12-15 101.00 101.10 97.00 98.00 0.1M
2022-12-14 101.00 101.50 100.10 101.00 0.0M
2022-12-13 101.00 101.80 100.10 101.00 0.2M
2022-12-12 104.50 104.50 100.00 101.00 0.6M
2022-12-09 103.00 106.40 103.30 104.50 1.0M
2022-12-08 103.00 103.80 103.00 103.00 0.2M
2022-12-07 101.00 103.98 100.70 103.00 1.0M
2022-12-06 92.50 103.00 94.65 101.00 1.2M
2022-12-05 90.50 92.89 90.00 90.50 0.2M
2022-12-02 90.50 92.44 91.00 90.50 0.0M
2022-12-01 90.50 91.49 90.00 90.50 0.0M
2022-11-30 90.50 91.49 91.00 90.50 0.0M
2022-11-29 90.50 91.49 90.67 90.50 0.0M
2022-11-28 90.50 91.49 90.56 90.50 0.0M
2022-11-25 90.50 93.00 87.25 90.50 0.1M
2022-11-24 90.00 91.75 88.60 90.50 0.1M
2022-11-23 88.50 91.56 88.00 90.00 0.1M
2022-11-22 88.00 89.00 88.98 88.00 0.0M
2022-11-21 88.00 89.00 88.00 88.00 0.1M
2022-11-18 90.50 89.78 87.00 88.00 1.8M
2022-11-17 90.50 92.00 89.00 90.50 0.1M
2022-11-16 89.00 91.94 90.00 90.50 0.0M
2022-11-15 88.50 91.00 88.47 89.00 0.0M
2022-11-14 87.00 90.00 86.05 88.50 0.0M
2022-11-11 83.50 88.00 84.50 87.00 0.1M
2022-11-10 83.00 84.67 82.11 83.50 0.0M
2022-11-09 83.00 84.39 81.28 83.00 0.0M
2022-11-08 81.00 84.40 80.25 83.00 0.2M
2022-11-07 80.50 80.44 80.00 80.50 0.1M
2022-11-04 81.00 82.00 80.00 80.50 0.0M
2022-11-03 81.00 81.10 80.02 80.50 0.0M
2022-11-02 82.50 81.80 80.70 81.00 0.1M
2022-11-01 82.50 82.00 80.00 82.00 0.1M
2022-10-31 82.00 84.00 80.81 82.00 0.0M
2022-10-28 82.00 81.92 80.81 82.00 0.0M
2022-10-27 82.00 82.89 80.00 82.00 0.1M
2022-10-26 82.00 82.00 80.55 82.00 0.1M
2022-10-25 82.00 82.89 80.55 82.00 0.2M
2022-10-24 82.00 81.89 80.75 82.00 0.0M
2022-10-21 82.00 81.95 80.61 82.00 0.0M
2022-10-20 82.00 82.00 80.61 82.00 0.0M
2022-10-19 82.00 83.00 80.58 82.00 0.0M
2022-10-18 82.00 82.00 80.55 82.00 0.5M
2022-10-17 82.00 82.00 80.00 82.00 0.1M
2022-10-14 82.00 81.00 80.40 82.00 0.0M
2022-10-13 82.00 81.74 80.55 82.00 0.3M
2022-10-12 82.00 82.99 80.55 82.00 0.0M
2022-10-11 82.00 81.90 80.40 82.00 0.0M
2022-10-10 83.50 83.10 80.55 82.00 1.7M
2022-10-07 83.50 83.10 82.15 83.50 0.1M
2022-10-06 83.50 83.50 82.50 83.50 0.1M
2022-10-05 83.00 83.12 82.00 82.00 0.2M
2022-10-04 83.00 85.00 82.00 82.00 0.8M
2022-10-03 82.00 84.20 80.00 83.00 0.1M
2022-09-30 81.50 84.00 81.50 82.00 0.2M
2022-09-29 81.50 83.00 80.00 81.50 0.0M
2022-09-28 83.50 84.00 80.31 81.50 0.5M
2022-09-27 77.50 84.67 73.44 83.50 0.7M
2022-09-26 91.00 91.30 86.50 88.50 0.3M
2022-09-23 95.00 95.48 90.00 91.00 0.2M
2022-09-22 95.00 94.96 94.30 95.00 0.0M
2022-09-21 97.00 96.89 94.78 95.00 0.5M
2022-09-20 98.00 98.28 96.00 97.00 0.1M
2022-09-16 98.50 98.30 97.00 98.00 0.0M
2022-09-15 98.50 98.40 97.00 98.50 0.0M
2022-09-14 98.50 98.92 97.03 98.50 0.0M
2022-09-13 99.50 99.50 97.15 98.50 0.2M
2022-09-12 99.50 99.00 97.60 99.50 0.0M
2022-09-09 100.00 99.60 97.25 99.50 0.1M
2022-09-08 100.50 99.98 99.00 100.50 0.0M
2022-09-07 100.50 100.50 99.00 100.50 0.0M
2022-09-06 100.50 100.50 99.03 100.50 0.0M
2022-09-05 102.50 100.60 99.03 100.50 0.1M
2022-09-02 102.50 102.75 100.00 102.50 0.2M
2022-09-01 102.50 102.30 100.55 102.50 0.0M
2022-08-31 102.50 102.50 100.05 102.50 0.1M
2022-08-30 102.50 102.30 100.50 102.50 0.0M
2022-08-26 102.50 102.32 100.50 102.50 0.0M
2022-08-25 102.50 102.50 100.50 102.50 0.0M
2022-08-24 102.50 103.22 101.65 102.50 0.0M
2022-08-23 102.50 103.45 101.65 103.00 0.1M
2022-08-22 102.50 104.00 102.25 102.50 0.1M
2022-08-19 101.50 103.89 101.10 102.50 0.2M
2022-08-18 101.50 102.00 100.05 101.50 2.1M
2022-08-17 101.50 102.35 100.03 101.50 0.1M
2022-08-16 101.50 101.50 100.00 101.50 0.1M
2022-08-15 101.50 101.75 100.00 101.50 0.0M
2022-08-12 101.50 101.34 100.00 101.50 0.0M
2022-08-11 101.50 101.53 100.10 101.50 0.0M
2022-08-10 101.50 101.34 100.03 101.50 0.0M
2022-08-09 101.50 101.45 100.95 101.50 0.1M
2022-08-08 102.50 100.95 98.79 101.50 0.1M
2022-08-05 102.50 103.00 101.12 102.50 0.1M
2022-08-04 102.50 103.18 101.00 102.50 0.1M
2022-08-03 102.50 105.00 100.75 102.50 0.1M
2022-08-02 102.50 103.50 100.82 102.50 0.0M
2022-08-01 102.50 103.00 100.75 102.50 0.0M
2022-07-29 102.50 102.60 101.05 102.50 0.0M
2022-07-28 102.50 102.75 100.00 102.50 0.4M
2022-07-27 102.50 102.60 102.00 102.00 0.1M
2022-07-26 101.00 102.70 100.25 102.50 0.1M
2022-07-25 99.50 101.86 99.50 101.00 0.1M
2022-07-22 99.00 101.00 99.00 99.50 0.1M
2022-07-21 99.50 100.80 97.04 99.00 0.2M
2022-07-20 102.50 102.50 98.25 99.50 0.0M
2022-07-19 102.50 102.50 100.00 102.50 0.4M
2022-07-18 101.50 103.00 100.00 101.50 0.2M
2022-07-15 101.50 103.00 100.00 101.50 0.0M
2022-07-14 101.50 102.89 100.00 101.50 1.2M
2022-07-13 101.50 102.18 102.00 101.50 0.0M
2022-07-12 101.50 102.55 100.54 101.50 0.1M
2022-07-11 101.50 102.60 100.48 101.50 0.0M
2022-07-08 102.00 102.70 100.00 101.50 0.1M
2022-07-07 102.00 103.00 100.28 102.00 0.0M
2022-07-06 102.00 103.00 100.28 102.00 0.0M
2022-07-05 102.00 103.25 100.00 102.00 0.0M
2022-07-04 105.50 104.35 100.04 102.00 1.9M
2022-07-01 106.50 104.00 103.00 105.50 0.0M
2022-06-30 106.50 106.10 105.03 106.50 0.0M
2022-06-29 106.50 107.68 105.00 106.50 0.3M
2022-06-28 108.00 109.65 105.65 106.50 0.1M
2022-06-27 108.00 108.25 106.50 108.00 0.1M
2022-06-24 108.00 109.65 106.00 108.00 0.1M
2022-06-23 105.50 109.00 103.05 108.00 0.2M
2022-06-22 105.00 107.95 105.00 105.50 0.1M
2022-06-21 105.00 106.40 103.55 105.00 0.0M
2022-06-20 106.00 106.70 103.00 105.00 0.1M
2022-06-17 106.00 106.67 105.00 106.00 0.1M
2022-06-16 106.50 107.45 105.50 106.00 0.0M
2022-06-15 106.00 107.78 105.00 106.50 0.2M
2022-06-14 107.50 106.75 105.00 106.00 0.1M
2022-06-13 104.00 110.00 103.02 107.50 0.7M
2022-06-10 106.00 105.90 104.00 104.00 0.1M
2022-06-09 107.50 109.00 106.51 106.00 0.1M
2022-06-08 111.50 111.00 106.51 107.50 0.0M
2022-06-07 112.50 112.00 109.00 111.50 0.2M
2022-06-06 99.50 114.89 100.00 112.50 0.7M
2022-06-01 99.00 100.50 98.28 99.50 0.0M
2022-05-31 100.50 100.75 98.00 99.00 0.3M
2022-05-30 87.00 106.90 86.00 101.00 3.0M
2022-05-27 78.50 80.00 77.00 78.50 0.2M
2022-05-26 78.50 79.19 78.86 78.50 0.1M
2022-05-25 78.50 80.00 78.00 78.50 0.3M
2022-05-24 76.50 79.97 75.00 78.50 0.1M
2022-05-23 76.50 77.45 75.00 76.50 0.1M
2022-05-20 76.50 78.00 75.03 76.50 0.2M
2022-05-19 78.00 77.00 75.00 76.50 0.1M
2022-05-18 78.50 78.40 77.00 78.50 0.1M
2022-05-17 79.00 78.78 78.02 78.50 0.1M
2022-05-16 79.00 79.98 78.00 79.00 0.1M
2022-05-13 79.50 80.70 78.00 79.00 0.2M
2022-05-12 79.50 81.28 78.00 79.50 0.0M
2022-05-11 79.50 80.00 78.00 79.50 0.3M
2022-05-10 80.00 80.50 79.00 79.50 0.2M
2022-05-09 85.00 85.00 78.00 80.50 0.2M
2022-05-06 86.50 86.00 84.00 85.50 0.1M
2022-05-05 87.00 88.00 86.02 87.00 0.0M
2022-05-04 88.00 90.00 86.00 87.00 0.2M
2022-05-03 89.00 89.75 87.00 88.00 0.4M
2022-04-29 92.00 92.72 88.00 89.00 0.2M
2022-04-28 94.50 94.10 90.00 92.00 0.1M
2022-04-27 94.50 94.92 93.00 94.50 0.1M
2022-04-26 94.50 94.92 93.25 94.50 0.2M
2022-04-25 97.00 96.00 93.21 94.00 0.1M
2022-04-22 97.00 97.25 96.00 97.00 0.1M
2022-04-21 97.00 97.25 96.00 97.00 0.1M
2022-04-20 97.50 96.87 96.00 97.00 0.2M
2022-04-19 98.00 100.00 96.25 97.50 0.1M
2022-04-14 98.00 99.00 96.00 98.00 0.2M
2022-04-13 98.00 100.00 96.40 100.00 0.0M
2022-04-12 98.00 97.60 96.64 98.00 0.0M
2022-04-11 98.00 98.50 97.00 98.00 0.2M
2022-04-08 98.50 100.90 97.13 98.00 0.0M
2022-04-07 98.50 100.00 97.13 99.80 0.0M
2022-04-06 97.50 100.00 96.83 98.50 0.1M
2022-04-05 97.00 98.00 96.33 98.00 0.0M
2022-04-04 96.50 97.98 95.80 97.00 0.1M
2022-04-01 96.50 96.89 95.63 96.50 0.0M
2022-03-31 96.00 97.70 95.00 96.50 0.1M
2022-03-30 96.00 96.36 95.00 96.00 0.2M
2022-03-29 98.50 98.89 95.00 97.00 0.3M
2022-03-28 99.00 99.52 97.04 98.50 0.0M
2022-03-25 101.50 100.00 98.20 99.00 0.1M
2022-03-24 102.50 101.90 99.00 101.50 0.0M
2022-03-23 102.50 102.25 100.00 102.50 0.0M
2022-03-22 102.50 102.50 100.50 102.50 0.0M
2022-03-21 102.50 102.67 101.30 102.50 0.1M
2022-03-18 102.50 103.40 101.00 102.50 0.1M
2022-03-17 102.50 103.41 100.66 102.50 0.1M
2022-03-16 102.50 102.75 100.00 102.50 0.0M
2022-03-15 102.50 105.00 100.00 102.50 0.1M
2022-03-14 103.50 103.40 100.25 102.50 0.1M
2022-03-11 104.50 105.00 99.00 103.50 0.1M
2022-03-10 104.50 105.00 102.00 102.00 0.1M
2022-03-09 103.50 105.00 103.95 104.50 0.0M
2022-03-08 103.50 104.25 102.00 103.50 0.1M
2022-03-07 106.50 108.00 102.00 103.50 0.1M
2022-03-04 107.50 109.00 105.05 107.50 0.1M
2022-03-03 107.50 109.21 105.05 107.50 0.0M
2022-03-02 107.50 107.95 105.00 107.50 0.0M
2022-03-01 107.50 108.20 105.00 107.50 0.1M
2022-02-28 107.50 108.75 105.11 107.50 0.0M
2022-02-25 105.00 110.00 105.02 107.50 0.1M
2022-02-24 108.50 109.00 103.90 105.00 0.1M
2022-02-23 106.00 110.18 103.00 109.00 0.2M
2022-02-22 111.00 110.05 103.00 106.00 0.1M
2022-02-21 111.00 111.98 110.00 111.00 0.0M
2022-02-18 112.50 114.40 110.00 111.00 0.5M
2022-02-17 112.50 113.50 110.05 112.50 0.1M
2022-02-16 112.50 112.18 110.05 112.50 0.1M
2022-02-15 112.50 114.00 110.75 112.50 0.0M
2022-02-14 112.50 112.48 110.65 112.50 0.1M
2022-02-11 112.50 115.00 112.25 112.50 0.1M
2022-02-10 112.50 114.00 110.00 112.50 0.1M
2022-02-09 112.50 114.00 110.85 112.50 0.1M
2022-02-08 114.00 114.50 110.00 112.50 0.0M
2022-02-07 114.00 115.00 113.11 114.00 0.1M
2022-02-04 117.00 118.00 113.05 114.00 0.1M
2022-02-03 116.50 119.00 115.03 117.00 0.1M
2022-02-02 112.50 117.50 113.35 116.50 0.1M
2022-02-01 111.00 114.95 109.65 112.50 0.1M
2022-01-31 110.00 112.90 110.90 111.00 0.1M
2022-01-28 110.00 112.00 107.06 110.00 0.0M
2022-01-27 110.00 112.88 107.00 110.00 0.1M
2022-01-26 110.00 111.44 107.25 110.00 0.1M
2022-01-25 110.00 111.00 107.21 110.00 0.0M
2022-01-24 110.50 110.85 107.00 110.00 0.1M
2022-01-21 112.00 111.52 107.00 110.50 0.1M
2022-01-20 112.00 112.58 110.00 112.00 0.0M
2022-01-19 113.50 113.50 110.00 112.00 0.0M
2022-01-18 114.00 114.70 112.00 113.50 0.1M
2022-01-17 115.00 115.20 112.00 114.00 0.1M
2022-01-14 117.50 118.25 113.00 114.50 0.1M
2022-01-13 118.50 119.50 115.05 117.50 0.3M
2022-01-12 118.00 120.00 116.56 118.50 0.1M
2022-01-11 112.00 118.96 111.08 117.50 0.3M
2022-01-10 110.00 113.25 110.78 112.00 0.1M
2022-01-07 112.00 111.62 107.78 110.00 0.4M
2022-01-06 112.00 114.00 110.00 112.00 0.1M
2022-01-05 112.50 112.70 110.00 112.00 0.1M
2022-01-04 114.50 114.59 111.00 112.50 0.1M