LSE · OMG · stock
Oxford Metrics plc (OMG) stock price history
Every LSE trading session of Oxford Metrics plc from Apr 10, 2001 to Nov 13, 2026: 5,261 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMG adjusted close, 2001 to 2026
- £1.26
- All time high, 2021
- £0.6037
- 52 week high, £0.2750 low
- 5,261
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
OMG key facts
- Oxford Metrics plc (OMG) closed at £0.3800 on Nov 13, 2026 on LSE.
- OMG's all time high close is £1.26, set on Dec 2, 2021; its all time low close is £0.0298 on Feb 25, 2003.
- OMG's 52 week range is £0.2750 to £0.6037.
- OMG returned -11.5% over the year to Nov 13, 2026 and -68.4% over five years.
- Over ten years OMG returned -18%, -1.9% a year compounded.
- OMG's deepest drawdown was -96.6% from Jul 20, 2001 to Feb 25, 2003.
- DataCedar holds 5,261 daily sessions of OMG history from Apr 10, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMG price chart, 2001 to 2026
OMG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.3% |
| 3 months | -7.1% |
| 6 months | -19.0% |
| Year to date | -23.6% |
| 1 year | -11.5% |
| 3 years | -59.1% |
| 5 years | -68.4% |
| 10 years | -17.6% |
| Since Apr 10, 2001 | -54.2% |
| Compound annual growth, 25.6 years | -3.0% |
OMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.26 on Dec 2, 2021
- All time low close
- £0.0298 on Feb 25, 2003
- 52 week high
- £0.6037 on Feb 11, 2026
- 52 week low
- £0.2750 on Oct 9, 2026
- Deepest drawdown
- -96.6% from Jul 20, 2001 to Feb 25, 2003, recovered Mar 21, 2019
- Best single session
- +160.4% on Mar 26, 2003
- Worst single session
- -50.0% on Feb 25, 2003
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2003, +325%
- Worst calendar year
- 2002, -92%
OMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 10, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5037 | £0.6037 | £0.2750 | £0.3800 | -23.8% | 86.1M | 216 |
| 2025 | £0.5597 | £0.6296 | £0.3848 | £0.4987 | -10.4% | 94M | 248 |
| 2024 | £1.08 | £1.16 | £0.5157 | £0.5567 | -48.6% | 70.8M | 221 |
| 2023 | £1.07 | £1.21 | £0.7789 | £1.08 | +1.0% | 73.3M | 199 |
| 2022 | £1.14 | £1.20 | £0.7332 | £1.07 | -6.1% | 28.1M | 178 |
| 2021 | £0.9483 | £1.32 | £0.8785 | £1.14 | +21.2% | 37.3M | 212 |
| 2020 | £1.07 | £1.27 | £0.6986 | £0.9433 | -10.8% | 56M | 221 |
| 2019 | £0.7235 | £1.07 | £0.7015 | £1.06 | +46.2% | 51.5M | 226 |
| 2018 | £0.5686 | £0.8279 | £0.5686 | £0.7235 | +24.5% | 37.1M | 211 |
| 2017 | £0.4947 | £0.6852 | £0.4338 | £0.5811 | +18.9% | 80.6M | 212 |
| 2016 | £0.4376 | £0.5185 | £0.3988 | £0.4887 | +10.8% | 19.3M | 159 |
| 2015 | £0.3281 | £0.5136 | £0.3281 | £0.4412 | +36.5% | 45.6M | 159 |
| 2014 | £0.2718 | £0.3380 | £0.2485 | £0.3231 | +18.2% | 30.1M | 158 |
| 2013 | £0.3250 | £0.3976 | £0.2480 | £0.2734 | -16.0% | 30.4M | 174 |
| 2012 | £0.1988 | £0.3727 | £0.1789 | £0.3255 | +65.8% | 14.5M | 148 |
| 2011 | £0.3726 | £0.4472 | £0.1491 | £0.1963 | -47.3% | 11.5M | 170 |
| 2010 | £0.1938 | £0.4223 | £0.1719 | £0.3726 | +102.7% | 12M | 235 |
| 2009 | £0.2385 | £0.2881 | £0.1664 | £0.1838 | -22.9% | 5.3M | 229 |
| 2008 | £0.6110 | £0.6256 | £0.2186 | £0.2385 | -61.0% | 12.3M | 234 |
| 2007 | £0.5663 | £0.6855 | £0.4967 | £0.6110 | +7.9% | 23.7M | 248 |
| 2006 | £0.2359 | £0.5762 | £0.1987 | £0.5663 | +140.0% | 40.2M | 172 |
| 2005 | £0.2384 | £0.2862 | £0.0993 | £0.2359 | -1.0% | 12.5M | 148 |
| 2004 | £0.2533 | £0.3775 | £0.1838 | £0.2384 | -5.9% | 25.7M | 177 |
| 2003 | £0.0596 | £0.2881 | £0.0298 | £0.2533 | +325.0% | 15.6M | 255 |
| 2002 | £0.7699 | £0.7699 | £0.0397 | £0.0596 | -92.3% | 16.2M | 261 |
| 2001 | £0.8295 | £0.8792 | £0.6706 | £0.7699 | n/a | 1.1M | 190 |
OMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3800 | +5.0% |
| October 2026 | £0.3620 | +3.4% |
| September 2026 | £0.3500 | -10.3% |
| August 2026 | £0.3900 | +2.1% |
| July 2026 | £0.3820 | -2.8% |
| June 2026 | £0.3930 | -18.1% |
| May 2026 | £0.4800 | 0.0% |
| April 2026 | £0.4800 | +10.1% |
| March 2026 | £0.4360 | -12.8% |
| February 2026 | £0.5000 | -13.1% |
| January 2026 | £0.5757 | +15.4% |
| December 2025 | £0.4987 | +17.4% |
About the OMG data
Daily bars. 5,261 sessions from Apr 10, 2001 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AOMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
OMG share price history
