1. Share Prices

  2. Orosur Mining INC (OMI)

11.38p-0.50 (-4.24%)07 Aug 2025, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Orosur Mining INC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202512.25p12.25p11.40p11.80p826,946
Aug 5, 202510.60p12.75p10.40p12.15p5,118,660
Aug 4, 202510.75p11.00p10.00p10.25p671,780
Aug 1, 202510.75p11.40p10.50p10.75p1,039,399
Jul 31, 202510.50p11.00p10.00p10.63p752,536
Jul 30, 202510.50p11.00p10.00p10.50p90,118
Jul 29, 202511.25p11.50p10.13p10.40p1,997,079
Jul 28, 202512.05p12.50p11.00p11.25p1,650,084
Jul 25, 202512.00p12.50p11.50p12.00p1,075,128
Jul 24, 202512.25p12.50p11.50p11.75p1,188,210
Jul 23, 202510.75p13.00p10.61p12.25p6,063,969
Jul 22, 202510.25p11.00p9.60p10.50p1,799,062
Jul 21, 202510.18p11.00p9.63p10.25p1,124,160
Jul 18, 20259.25p11.50p8.65p10.25p6,500,445
Jul 17, 20259.80p10.00p8.60p9.25p6,580,057
Jul 16, 20258.25p8.50p7.30p7.50p1,332,107
Jul 15, 20258.45p8.80p8.00p8.25p255,328
Jul 14, 20257.75p8.80p7.99p8.45p2,094,958
Jul 11, 20257.70p7.90p7.50p7.65p156,373
Jul 10, 20257.80p7.90p7.55p7.70p192,952
Jul 9, 20258.00p8.20p7.60p7.80p359,067
Jul 8, 20257.80p8.20p7.05p8.00p2,230,803
Jul 7, 20257.80p8.00p7.60p7.80p137,496
Jul 4, 20257.90p8.00p7.60p7.80p393,210
Jul 3, 20258.25p8.50p7.80p8.16p181,942
Jul 2, 20258.25p8.50p8.00p8.25p246,858
Jul 1, 20258.25p8.50p8.00p8.25p68,240
Jun 30, 20258.25p8.50p8.00p8.25p243,061
Jun 27, 20258.00p8.50p7.80p8.25p275,795
Jun 26, 20258.25p8.50p7.83p8.30p577,258
Jun 25, 20258.25p8.50p8.03p8.25p99,891
Jun 24, 20258.25p8.50p8.00p8.25p231,758
Jun 23, 20258.25p8.50p8.00p8.25p529,482
Jun 20, 20258.10p8.20p8.00p8.10p265,269
Jun 19, 20257.75p8.36p7.50p8.10p810,566
Jun 18, 20258.30p8.50p7.30p7.75p2,128,281
Jun 17, 20258.50p8.80p8.20p8.45p227,452
Jun 16, 20258.85p9.00p8.20p8.50p426,262
Jun 13, 20258.70p9.00p8.70p8.85p621,232
Jun 12, 20258.60p8.98p8.62p8.70p381,816
Jun 11, 20258.10p8.80p8.05p8.30p663,017
Jun 10, 20257.80p8.00p7.70p7.80p518,683
Jun 9, 20257.90p8.00p7.80p7.90p289,689
Jun 6, 20257.80p8.00p7.70p7.90p622,744
Jun 5, 20258.00p8.20p7.60p7.80p1,050,513
Jun 4, 20258.10p8.20p7.63p8.00p1,863,959
Jun 3, 20258.80p9.00p8.00p8.50p1,344,455
Jun 2, 20258.70p9.00p8.60p8.80p153,143
May 30, 20258.75p8.80p8.30p8.70p1,823,952
May 29, 20258.85p9.00p8.70p8.75p1,416,935
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intercontinental Hotels Group PLC9,400.008.29
Ocado Group PLC375.707.22
Harbour Energy PLC218.607.05
Serco Group PLC219.804.97
Raspberry Pi Holdings PLC422.004.71
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC946.50-5.91
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Bt Group PLC205.30-3.21