Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oneascent Emerg (OAEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.00 34.205 34.00 34.205 0
18th Sep 2025 (Thu) 34.00 34.43 34.00 34.3501 100
17th Sep 2025 (Wed) 34.19 34.29 34.19 34.3432 2,286
16th Sep 2025 (Tue) 34.29 34.29 34.29 34.33 100
15th Sep 2025 (Mon) 33.94 33.94 33.94 33.925 115
12th Sep 2025 (Fri) 33.84 33.84 33.81 33.81 7
11th Sep 2025 (Thu) 33.84 33.84 33.84 33.9296 500
10th Sep 2025 (Wed) 33.25 33.505 33.25 33.505 0
9th Sep 2025 (Tue) 33.25 33.25 33.25 33.10 100
8th Sep 2025 (Mon) 32.66 33.14 32.66 33.14 0
5th Sep 2025 (Fri) 32.66 32.745 32.66 32.745 0
4th Sep 2025 (Thu) 32.66 32.66 32.66 32.56 200
3rd Sep 2025 (Wed) 32.30 32.6737 32.30 32.6737 0
2nd Sep 2025 (Tue) 32.30 32.30 32.30 32.2602 5
1st Sep 2025 (Mon) 32.73 32.73 32.38 32.38 16
29th Aug 2025 (Fri) 32.73 32.73 32.38 32.38 16
28th Aug 2025 (Thu) 32.73 32.73 32.65 32.685 28
27th Aug 2025 (Wed) 32.73 32.73 32.65 32.7948 462
26th Aug 2025 (Tue) 32.81 32.81 32.81 32.775 200
25th Aug 2025 (Mon) 32.93 32.93 32.93 32.8383 100
22nd Aug 2025 (Fri) 32.57 33.0463 32.57 33.0463 0
21st Aug 2025 (Thu) 32.57 32.57 32.57 32.5247 100
20th Aug 2025 (Wed) 32.62 32.62 32.565 32.565 0
19th Aug 2025 (Tue) 32.62 32.62 32.62 32.61 127
18th Aug 2025 (Mon) 33.12 33.12 33.12 33.065 133
15th Aug 2025 (Fri) 32.59 32.9651 32.59 32.9651 0
14th Aug 2025 (Thu) 32.59 32.59 32.46 32.976 0
13th Aug 2025 (Wed) 33.39 33.39 33.39 33.29 200
12th Aug 2025 (Tue) 33.24 33.24 33.24 33.24 200
11th Aug 2025 (Mon) 32.94 33.01 32.84 32.93 1,100
8th Aug 2025 (Fri) 33.42 33.42 33.065 33.065 0
7th Aug 2025 (Thu) 33.42 33.42 33.39 33.4157 643
6th Aug 2025 (Wed) 32.93 32.93 32.93 32.9022 102
5th Aug 2025 (Tue) 32.64 32.80 32.61 32.71 300
4th Aug 2025 (Mon) 33.17 33.17 32.735 32.735 0
1st Aug 2025 (Fri) 33.17 33.17 32.46 32.46 0
31st Jul 2025 (Thu) 33.17 33.17 32.7266 32.7266 20
30th Jul 2025 (Wed) 33.17 33.17 32.7946 32.7946 40
29th Jul 2025 (Tue) 33.17 33.17 33.0786 33.0786 15
28th Jul 2025 (Mon) 33.17 33.17 32.795 32.795 15
25th Jul 2025 (Fri) 33.17 33.185 33.17 33.185 0
24th Jul 2025 (Thu) 33.17 33.17 33.17 33.1365 100
23rd Jul 2025 (Wed) 33.34 33.34 33.34 33.275 100
22nd Jul 2025 (Tue) 32.91 32.91 32.91 33.0026 100
21st Jul 2025 (Mon) 33.30 33.30 33.30 33.21 100
FTSE 100 Latest
Value9,216.67
Change-11.44