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!

Alps O'shares G (OGIG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 46.45 46.6107 46.45 46.6107 0
9th Jul 2026 (Thu) 46.45 46.87 46.45 46.9756 8
8th Jul 2026 (Wed) 45.95 46.23 45.95 46.4752 100
7th Jul 2026 (Tue) 47.08 47.52 47.08 47.0108 300
6th Jul 2026 (Mon) 45.79 46.6882 45.79 46.6882 2
3rd Jul 2026 (Fri) 45.79 45.9581 45.79 45.9581 0
2nd Jul 2026 (Thu) 45.79 45.80 45.79 45.9581 0
1st Jul 2026 (Wed) 46.26 46.40 46.26 46.0272 200
30th Jun 2026 (Tue) 44.75 44.75 44.5199 44.5199 0
29th Jun 2026 (Mon) 44.75 44.75 44.38 44.3151 100
26th Jun 2026 (Fri) 42.65 43.27 42.65 43.18 2
25th Jun 2026 (Thu) 42.15 42.15 41.94 41.9362 0
24th Jun 2026 (Wed) 43.17 43.45 43.17 42.9749 0
23rd Jun 2026 (Tue) 43.17 43.21 43.00 42.9788 100
22nd Jun 2026 (Mon) 43.51 43.51 43.51 43.1158 0
19th Jun 2026 (Fri) 44.44 44.44 44.40 44.42 41
18th Jun 2026 (Thu) 44.44 44.44 44.40 44.42 41
17th Jun 2026 (Wed) 46.05 46.05 44.2426 44.2426 0
16th Jun 2026 (Tue) 46.05 46.05 45.45 45.45 16
15th Jun 2026 (Mon) 46.05 46.05 46.05 45.82 10
12th Jun 2026 (Fri) 45.17 45.17 44.5803 44.5803 48
11th Jun 2026 (Thu) 45.17 45.17 44.984 44.984 0
10th Jun 2026 (Wed) 45.17 45.17 45.17 45.0435 410
9th Jun 2026 (Tue) 46.12 46.12 45.26 45.5967 2
8th Jun 2026 (Mon) 46.40 46.40 46.15 46.07 209
5th Jun 2026 (Fri) 48.37 48.37 46.4534 46.4534 0
4th Jun 2026 (Thu) 48.37 48.46 48.03 48.03 235
3rd Jun 2026 (Wed) 49.55 49.55 47.7288 47.7288 2
2nd Jun 2026 (Tue) 49.55 49.55 49.55 49.44 538
1st Jun 2026 (Mon) 49.55 50.22 49.55 50.3335 356
29th May 2026 (Fri) 48.00 48.12 48.00 48.38 508
28th May 2026 (Thu) 46.27 46.27 46.27 46.7671 111
27th May 2026 (Wed) 45.75 45.76 45.75 45.4552 1
26th May 2026 (Tue) 45.82 45.82 45.71 45.71 331
25th May 2026 (Mon) 45.17 45.6026 45.17 45.6026 0
22nd May 2026 (Fri) 45.17 45.6026 45.17 45.6026 0
21st May 2026 (Thu) 45.17 45.73 45.17 45.47 343
20th May 2026 (Wed) 44.88 45.55 44.88 45.68 500
19th May 2026 (Tue) 45.15 45.29 45.15 45.2575 300
18th May 2026 (Mon) 45.70 45.70 45.48 45.6079 0
15th May 2026 (Fri) 44.93 45.10 44.93 45.037 132
14th May 2026 (Thu) 44.54 44.77 44.54 44.661 324
13th May 2026 (Wed) 44.10 44.43 44.08 44.46 601
12th May 2026 (Tue) 44.31 44.31 43.95 44.1801 224
11th May 2026 (Mon) 44.83 44.84 44.70 44.6444 213
FTSE 100 Latest
Value10,497.29
Change24.84