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
12th Dec 2025 (Fri) 40.86 41.08 40.86 41.05 600
11th Dec 2025 (Thu) 41.21 41.21 41.21 41.2502 174
10th Dec 2025 (Wed) 40.72 41.097 40.72 41.097 0
9th Dec 2025 (Tue) 40.72 40.72 40.72 40.7272 1,022
8th Dec 2025 (Mon) 40.80 40.81 40.80 40.7656 930
5th Dec 2025 (Fri) 40.56 40.56 40.56 40.5967 48
4th Dec 2025 (Thu) 40.46 40.51 40.46 40.51 113
3rd Dec 2025 (Wed) 40.55 40.57 40.52 40.57 1,012
2nd Dec 2025 (Tue) 40.17 40.17 40.17 40.205 206
1st Dec 2025 (Mon) 40.125 40.16 40.12 40.13 546
28th Nov 2025 (Fri) 40.04 40.04 40.04 40.045 208
27th Nov 2025 (Thu) 40.07 40.07 40.07 40.07 104
26th Nov 2025 (Wed) 40.07 40.07 40.07 40.07 104
25th Nov 2025 (Tue) 39.475 39.72 39.44 39.68 1,744
24th Nov 2025 (Mon) 39.21 39.46 39.21 39.29 335
21st Nov 2025 (Fri) 38.91 39.28 38.91 39.2422 0
20th Nov 2025 (Thu) 39.34 39.4162 39.34 39.4162 0
19th Nov 2025 (Wed) 39.34 39.405 39.32 39.4162 1,158
18th Nov 2025 (Tue) 40.13 40.13 39.586 39.586 8
17th Nov 2025 (Mon) 40.13 40.13 39.99 39.8351 204
14th Nov 2025 (Fri) 40.45 40.45 40.259 40.259 84
13th Nov 2025 (Thu) 40.45 40.45 40.15 40.28 909
12th Nov 2025 (Wed) 40.47 40.62 40.47 40.47 1,015
11th Nov 2025 (Tue) 40.339 40.339 40.27 40.27 0
10th Nov 2025 (Mon) 40.339 40.339 40.339 40.1985 1,238
7th Nov 2025 (Fri) 39.41 39.41 39.41 39.6687 132
6th Nov 2025 (Thu) 39.76 40.00 39.76 39.6458 1,470
5th Nov 2025 (Wed) 40.07 40.29 39.98 40.0976 777
4th Nov 2025 (Tue) 40.53 40.53 40.4648 40.4648 0
3rd Nov 2025 (Mon) 40.53 40.53 40.53 40.4648 290
31st Oct 2025 (Fri) 40.39 40.45 40.39 40.43 704
30th Oct 2025 (Thu) 40.92 40.92 40.26 40.26 101
29th Oct 2025 (Wed) 40.92 40.92 40.92 40.655 40
28th Oct 2025 (Tue) 40.97 40.97 40.97 40.94 100
27th Oct 2025 (Mon) 40.98 40.98 40.98 40.9746 161
24th Oct 2025 (Fri) 40.62 40.66 40.62 40.5984 700
23rd Oct 2025 (Thu) 40.38 40.38 40.38 40.2824 200
22nd Oct 2025 (Wed) 39.85 39.85 39.85 39.95 100
21st Oct 2025 (Tue) 39.93 39.95 39.93 39.9296 522
20th Oct 2025 (Mon) 40.21 40.21 40.17 40.145 900
17th Oct 2025 (Fri) 40.21 40.21 39.7903 39.7903 10
16th Oct 2025 (Thu) 40.21 40.21 40.21 40.0919 700
15th Oct 2025 (Wed) 39.99 39.99 39.99 39.9898 500
14th Oct 2025 (Tue) 39.86 39.86 39.86 39.705 500
13th Oct 2025 (Mon) 39.71 39.71 39.71 39.6694 100
FTSE 100 Latest
Value9,649.03
Change-54.13