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 Inter (OAIM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 43.24 43.38 43.24 43.3778 186
2nd Apr 2026 (Thu) 43.24 43.38 43.24 43.3778 186
1st Apr 2026 (Wed) 43.96 43.96 43.96 43.694 29
31st Mar 2026 (Tue) 42.26 43.057 42.26 43.057 0
30th Mar 2026 (Mon) 42.26 42.26 41.7152 41.7152 1
27th Mar 2026 (Fri) 42.26 42.39 42.13 42.105 380
26th Mar 2026 (Thu) 42.17 42.17 42.17 42.17 4
25th Mar 2026 (Wed) 43.40 43.40 43.40 43.3325 14
24th Mar 2026 (Tue) 41.82 42.55 41.82 42.55 86
23rd Mar 2026 (Mon) 41.82 42.5528 41.82 42.5528 0
20th Mar 2026 (Fri) 41.82 41.82 41.76 41.8895 0
19th Mar 2026 (Thu) 42.779 43.67 42.779 43.26 100
18th Mar 2026 (Wed) 43.67 43.699 43.27 43.27 1,900
17th Mar 2026 (Tue) 43.81 43.81 43.77 43.78 107
16th Mar 2026 (Mon) 43.13 43.13 43.03 43.246 128
13th Mar 2026 (Fri) 42.75 42.75 42.35 42.35 686
12th Mar 2026 (Thu) 43.05 43.05 42.79 42.79 171
11th Mar 2026 (Wed) 44.06 44.06 43.878 43.878 2
10th Mar 2026 (Tue) 44.06 44.41 43.70 43.70 195
9th Mar 2026 (Mon) 43.33 43.62 43.33 43.625 219
6th Mar 2026 (Fri) 43.17 43.20 43.17 43.19 121
5th Mar 2026 (Thu) 44.16 44.16 43.47 44.04 294
4th Mar 2026 (Wed) 44.88 44.88 44.88 44.9922 608
3rd Mar 2026 (Tue) 43.47 44.34 43.47 44.22 200
2nd Mar 2026 (Mon) 46.03 46.12 46.03 46.04 27
27th Feb 2026 (Fri) 46.69 46.69 46.525 46.525 0
26th Feb 2026 (Thu) 46.69 46.69 46.69 46.69 200
25th Feb 2026 (Wed) 45.81 46.81 45.81 46.81 0
24th Feb 2026 (Tue) 45.81 46.17 45.81 46.17 0
23rd Feb 2026 (Mon) 45.81 45.81 45.77 45.79 908
20th Feb 2026 (Fri) 45.65 45.85 45.65 45.88 1,100
19th Feb 2026 (Thu) 45.39 45.39 45.39 45.39 147
18th Feb 2026 (Wed) 45.49 45.49 45.36 45.3461 208
17th Feb 2026 (Tue) 45.05 45.05 45.05 45.30 100
16th Feb 2026 (Mon) 45.35 45.35 45.35 45.36 117
13th Feb 2026 (Fri) 45.35 45.35 45.35 45.36 117
12th Feb 2026 (Thu) 45.72 45.72 45.22 45.28 125
11th Feb 2026 (Wed) 45.59 45.68 45.59 45.69 100
10th Feb 2026 (Tue) 45.29 45.35 45.29 45.35 0
9th Feb 2026 (Mon) 45.29 45.42 45.29 45.3638 1,400
6th Feb 2026 (Fri) 44.64 44.86 44.64 44.86 2,323
5th Feb 2026 (Thu) 43.60 43.60 43.60 43.64 0
FTSE 100 Latest
Value10,436.29
Change71.50