Octopus

OOA
🏛️ uk →
46.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 110.50 110.50 110.50 110.50 0.0M
2021-12-30 110.50 110.50 110.50 110.50 0.0M
2021-12-29 110.50 110.50 110.50 110.50 0.0M
2021-12-24 110.50 110.50 110.50 110.50 0.0M
2021-12-23 110.50 109.80 109.80 110.50 0.5M
2021-12-22 115.50 114.00 109.00 110.50 0.0M
2021-12-21 114.50 115.00 113.00 115.50 0.0M
2021-12-20 114.50 116.00 113.00 114.50 0.0M
2021-12-17 114.50 114.50 114.50 114.50 0.0M
2021-12-16 114.50 114.50 114.50 114.50 0.0M
2021-12-15 117.50 115.00 115.00 116.50 0.0M
2021-12-14 116.50 120.00 118.00 117.50 0.0M
2021-12-13 115.50 118.00 114.00 116.50 0.0M
2021-12-10 115.50 115.50 115.50 115.50 0.0M
2021-12-09 115.50 115.50 115.50 115.50 0.0M
2021-12-08 114.50 116.00 113.00 115.50 0.0M
2021-12-07 115.50 115.50 115.50 115.50 0.0M
2021-12-06 115.50 115.50 115.50 115.50 0.0M
2021-12-03 114.50 116.00 116.00 115.50 0.0M
2021-12-02 114.50 116.00 116.00 114.50 0.0M
2021-12-01 118.50 118.50 118.50 118.50 0.0M
2021-11-30 118.50 120.00 120.00 118.50 0.0M
2021-11-29 118.50 118.50 118.50 118.50 0.0M
2021-11-26 118.50 120.00 120.00 118.50 0.0M
2021-11-25 118.50 120.00 120.00 118.50 0.0M
2021-11-24 120.50 117.00 117.00 118.50 0.0M
2021-11-23 121.50 119.00 118.00 120.50 0.0M
2021-11-22 121.50 122.00 120.00 121.50 0.0M
2021-11-19 121.50 120.00 120.00 121.50 0.0M
2021-11-18 121.50 121.50 121.50 121.50 0.0M
2021-11-17 121.50 119.50 119.50 121.50 0.0M
2021-11-16 121.50 121.50 121.50 121.50 0.0M
2021-11-15 121.50 120.00 120.00 121.50 0.0M
2021-11-12 121.50 123.00 119.50 121.50 0.0M
2021-11-11 121.50 121.50 121.50 121.50 0.0M
2021-11-10 120.50 122.00 119.00 120.50 0.0M
2021-11-09 120.50 119.00 119.00 120.50 0.0M
2021-11-08 120.50 120.50 120.50 120.50 0.0M
2021-11-05 120.50 120.50 120.50 120.50 0.0M
2021-11-04 120.50 110.00 110.00 120.50 0.0M
2021-11-03 120.50 119.00 119.00 120.50 0.0M
2021-11-02 120.50 118.00 118.00 120.50 0.0M
2021-11-01 120.50 119.00 119.00 120.50 0.0M
2021-10-29 120.50 122.00 122.00 120.50 0.0M
2021-10-28 119.50 119.90 119.90 120.50 1.4M
2021-10-27 119.50 118.00 118.00 119.50 0.0M
2021-10-26 119.50 118.00 118.00 119.50 0.0M
2021-10-25 119.50 119.50 119.50 119.50 0.0M
2021-10-22 119.50 121.00 118.00 119.50 0.0M
2021-10-21 119.50 121.00 121.00 119.50 0.0M
2021-10-20 119.50 119.50 119.50 119.50 0.0M
2021-10-19 116.50 118.00 118.00 116.50 0.0M
2021-10-18 116.50 118.00 118.00 116.50 0.0M
2021-10-15 116.50 116.50 116.50 116.50 0.0M
2021-10-14 116.50 118.00 114.00 116.50 0.0M
2021-10-13 117.50 115.00 115.00 116.50 0.0M
2021-10-12 118.50 119.00 116.00 117.50 0.0M
2021-10-11 118.50 117.00 117.00 118.50 0.0M
2021-10-08 118.50 118.50 118.50 118.50 0.0M
2021-10-07 118.50 118.50 118.50 118.50 0.0M
2021-10-06 123.50 119.75 119.75 118.50 0.0M
2021-10-05 123.50 125.00 122.00 123.50 0.0M
2021-10-04 123.50 125.00 125.00 123.50 0.0M
2021-10-01 123.50 122.00 122.00 123.50 0.0M
2021-09-30 123.50 125.00 125.00 123.50 0.0M
2021-09-29 123.50 123.50 123.50 123.50 0.0M
2021-09-28 123.50 125.00 125.00 123.50 0.0M
2021-09-27 123.50 125.00 123.50 123.50 0.0M
2021-09-24 123.50 123.20 122.00 123.50 1.0M
2021-09-23 123.50 122.00 122.00 123.50 0.0M
2021-09-22 126.50 128.00 128.00 126.50 0.0M
2021-09-21 126.50 126.50 126.50 126.50 0.0M
2021-09-20 126.50 125.00 125.00 126.50 0.0M
2021-09-17 127.50 129.00 126.50 126.50 0.0M
2021-09-16 126.50 126.50 126.50 126.50 0.0M
2021-09-15 124.50 126.00 126.00 124.50 0.0M
2021-09-14 124.50 126.00 126.00 124.50 0.0M
2021-09-13 124.50 123.00 123.00 124.50 0.0M
2021-09-10 124.50 126.00 121.50 124.50 0.0M
2021-09-09 124.50 126.00 126.00 124.50 0.0M
2021-09-08 124.50 123.00 123.00 124.50 0.0M
2021-09-07 124.50 124.50 124.50 124.50 0.0M
2021-09-06 124.50 126.00 123.00 124.50 0.0M
2021-09-03 121.50 121.50 121.50 121.50 0.0M
2021-09-02 122.50 121.00 121.00 122.50 0.0M
2021-09-01 122.50 122.50 122.50 122.50 0.0M
2021-08-31 122.50 121.00 121.00 122.50 0.0M
2021-08-27 122.50 124.00 124.00 122.50 0.7M
2021-08-26 122.50 121.50 121.50 122.50 0.0M
2021-08-25 122.50 122.50 122.50 122.50 0.0M
2021-08-24 122.50 124.00 121.00 122.50 0.0M
2021-08-23 122.50 122.50 122.50 122.50 0.0M
2021-08-20 122.50 124.00 124.00 122.50 0.0M
2021-08-19 122.50 121.00 121.00 122.50 0.0M
2021-08-18 122.50 124.00 124.00 122.50 0.0M
2021-08-17 121.50 123.00 123.00 121.50 0.0M
2021-08-16 121.50 123.00 123.00 121.50 0.0M
2021-08-13 121.50 121.50 121.50 121.50 0.0M
2021-08-12 121.50 121.50 121.50 121.50 0.0M
2021-08-11 119.50 123.00 123.00 121.50 0.0M
2021-08-10 119.50 121.00 118.00 119.50 0.0M
2021-08-09 119.50 119.50 119.50 119.50 0.0M
2021-08-06 119.50 118.00 118.00 119.50 0.0M
2021-08-05 119.50 119.50 119.50 119.50 0.0M
2021-08-04 119.50 118.00 118.00 119.50 0.0M
2021-08-03 119.50 119.50 119.50 119.50 0.0M
2021-08-02 119.50 119.50 119.50 119.50 0.0M
2021-07-30 119.50 119.30 118.80 119.50 1.1M
2021-07-29 119.50 119.50 119.50 119.50 0.0M
2021-07-28 119.50 121.00 118.00 119.50 0.0M
2021-07-27 116.50 114.00 114.00 119.50 0.0M
2021-07-26 119.50 119.50 119.50 119.50 0.0M
2021-07-23 121.50 120.00 120.00 121.50 0.0M
2021-07-22 121.50 120.00 120.00 121.50 0.0M
2021-07-21 121.50 121.50 121.50 121.50 0.0M
2021-07-20 121.50 121.50 121.50 121.50 0.0M
2021-07-19 121.50 123.00 123.00 121.50 0.0M
2021-07-16 121.50 120.50 120.50 121.50 0.0M
2021-07-15 119.50 121.00 121.00 119.50 0.0M
2021-07-14 119.50 118.00 118.00 119.50 0.0M
2021-07-13 119.50 119.50 119.50 119.50 0.0M
2021-07-12 119.50 118.00 118.00 119.50 0.0M
2021-07-09 119.50 121.00 118.00 119.50 0.0M
2021-07-08 121.50 123.00 120.00 121.50 0.0M
2021-07-07 125.00 126.47 126.47 125.00 0.0M
2021-07-06 124.02 125.98 125.98 125.00 0.0M
2021-07-05 124.02 125.49 125.49 124.02 0.0M
2021-07-02 124.02 125.49 125.49 124.02 0.0M
2021-07-01 124.02 125.49 125.49 124.02 0.0M
2021-06-30 124.02 122.55 122.55 124.02 0.0M
2021-06-29 122.06 123.53 120.59 122.06 0.0M
2021-06-28 125.00 126.47 126.47 125.00 0.0M
2021-06-25 125.00 126.47 126.47 125.00 0.0M
2021-06-24 125.00 126.47 126.47 125.00 0.0M
2021-06-23 125.00 126.47 126.47 125.00 0.0M
2021-06-22 127.50 127.50 127.50 125.00 0.0M
2021-06-21 125.00 122.55 122.55 125.00 0.0M
2021-06-18 126.96 123.53 123.53 125.00 0.0M
2021-06-17 126.96 126.96 126.96 126.96 0.0M
2021-06-16 125.98 127.45 125.49 126.96 0.0M
2021-06-15 125.98 127.45 124.51 125.98 0.0M
2021-06-14 125.98 127.21 124.51 125.98 0.0M
2021-06-11 125.98 127.45 126.37 125.98 0.5M
2021-06-10 122.06 124.51 124.51 125.98 0.0M
2021-06-09 122.06 119.61 119.61 122.06 0.0M
2021-06-08 122.06 120.59 120.59 122.06 0.0M
2021-06-07 122.06 120.59 120.59 122.06 0.0M
2021-06-04 122.06 123.28 123.28 122.06 0.0M
2021-06-03 122.06 123.28 119.61 122.06 0.0M
2021-06-02 122.06 123.28 123.28 122.06 0.0M
2021-06-01 123.04 120.59 120.59 122.06 0.0M
2021-05-28 125.50 125.50 125.50 123.04 0.0M
2021-05-27 123.04 124.51 121.57 123.04 0.0M
2021-05-26 125.50 125.50 125.50 123.04 0.0M
2021-05-25 123.04 124.51 121.57 123.04 0.0M
2021-05-24 123.04 124.51 121.57 123.04 0.0M
2021-05-21 125.50 125.50 125.50 123.04 0.0M
2021-05-20 122.06 123.24 123.24 123.04 1.2M
2021-05-19 124.50 124.50 124.50 122.06 0.0M
2021-05-18 121.08 122.55 122.06 121.08 0.0M
2021-05-17 123.50 123.50 123.50 121.08 0.0M
2021-05-14 122.06 120.59 120.59 122.06 0.0M
2021-05-13 125.00 123.53 122.06 124.02 0.0M
2021-05-12 127.50 127.50 127.50 125.00 0.0M
2021-05-11 129.50 129.50 129.50 126.96 0.0M
2021-05-10 125.00 125.49 123.53 126.96 0.0M
2021-05-07 125.00 126.47 126.47 125.00 0.0M
2021-05-06 125.00 126.47 126.47 125.00 0.0M
2021-05-05 125.00 123.53 123.53 125.00 0.0M
2021-05-04 125.00 126.47 126.47 125.00 0.0M
2021-04-30 125.00 126.47 126.47 125.00 0.0M
2021-04-29 123.04 126.47 126.47 125.00 0.0M
2021-04-28 123.04 123.04 123.04 123.04 0.0M
2021-04-27 123.04 124.51 124.51 123.04 0.0M
2021-04-26 125.50 125.50 125.50 123.04 0.0M
2021-04-23 123.04 124.51 121.57 123.04 0.0M
2021-04-22 123.04 123.04 123.04 123.04 1.6M
2021-04-21 121.08 120.59 118.63 123.04 0.0M
2021-04-20 121.08 122.44 119.61 121.08 0.0M
2021-04-19 121.08 119.61 119.61 121.08 0.0M
2021-04-16 121.08 119.12 118.63 121.08 0.0M
2021-04-15 123.50 123.50 123.50 121.08 0.0M
2021-04-14 123.50 123.50 123.50 121.08 0.0M
2021-04-13 116.18 115.69 114.22 117.16 0.0M
2021-04-12 117.16 114.71 114.71 116.18 0.0M
2021-04-09 117.16 118.52 118.52 117.16 0.0M
2021-04-08 117.16 117.16 117.16 117.16 0.0M
2021-04-07 117.16 118.52 115.69 117.16 0.0M
2021-04-06 117.16 118.52 115.69 117.16 0.0M
2021-04-01 117.16 115.69 115.69 117.16 0.0M
2021-03-31 118.14 116.67 116.67 118.14 0.0M
2021-03-30 118.14 118.14 118.14 118.14 0.0M
2021-03-29 118.14 116.67 116.67 118.14 0.0M
2021-03-26 118.14 116.67 116.67 118.14 0.0M
2021-03-25 118.14 116.67 116.67 118.14 0.0M
2021-03-24 118.14 118.14 118.14 118.14 0.0M
2021-03-23 119.12 116.67 116.67 118.14 0.0M
2021-03-22 119.12 120.48 117.65 119.12 0.0M
2021-03-19 121.50 121.50 121.50 119.12 0.0M
2021-03-18 119.12 119.12 118.63 119.12 1.1M
2021-03-17 116.18 117.54 107.84 119.12 0.0M
2021-03-16 116.18 117.54 114.71 116.18 0.0M
2021-03-15 118.50 118.50 118.50 116.18 0.0M
2021-03-12 118.50 118.50 118.50 116.18 0.0M
2021-03-11 116.18 117.54 117.54 116.18 0.0M
2021-03-10 118.50 118.50 118.50 116.18 0.0M
2021-03-09 118.50 118.50 118.50 116.18 0.0M
2021-03-08 116.18 117.16 114.71 116.18 0.0M
2021-03-05 118.50 118.50 118.50 116.18 0.0M
2021-03-04 117.16 114.71 114.71 116.18 0.0M
2021-03-03 117.16 118.52 114.71 117.16 0.0M
2021-03-02 117.16 118.52 114.71 117.16 0.0M
2021-03-01 117.16 114.71 114.71 117.16 0.0M
2021-02-26 119.50 119.50 119.50 117.16 0.0M
2021-02-25 117.16 117.45 115.69 117.16 1.1M
2021-02-24 119.50 119.50 119.50 117.16 0.0M
2021-02-23 119.50 119.50 119.50 117.16 0.0M
2021-02-22 119.50 119.50 119.50 117.16 0.0M
2021-02-19 119.50 119.50 119.50 117.16 0.0M
2021-02-18 117.16 115.69 115.69 117.16 0.0M
2021-02-17 119.50 119.50 119.50 117.16 0.0M
2021-02-16 118.50 118.50 118.50 116.18 0.0M
2021-02-15 116.18 117.54 117.54 116.18 0.0M
2021-02-12 116.18 117.54 117.54 116.18 0.0M
2021-02-11 116.18 117.54 117.54 116.18 0.0M
2021-02-10 112.25 117.54 114.71 116.18 0.0M
2021-02-09 114.50 114.50 114.50 112.25 0.0M
2021-02-08 114.50 114.50 114.50 112.25 0.0M
2021-02-05 112.25 113.63 113.63 112.25 0.0M
2021-02-04 113.24 113.63 109.80 112.25 0.1M
2021-02-03 113.24 113.24 113.24 113.24 0.0M
2021-02-02 113.24 110.78 110.78 113.24 0.0M
2021-02-01 115.50 115.50 115.50 113.24 0.0M
2021-01-29 113.50 113.50 113.50 111.27 0.0M
2021-01-28 112.25 107.84 107.84 111.27 0.0M
2021-01-27 114.50 114.50 114.50 112.25 0.0M
2021-01-26 112.25 110.29 109.80 112.25 0.0M
2021-01-25 112.25 109.80 109.80 112.25 0.0M
2021-01-22 112.25 109.80 109.80 112.25 0.0M
2021-01-21 112.25 112.35 110.78 112.25 1.2M
2021-01-20 110.29 113.63 113.63 112.25 0.0M
2021-01-19 110.29 111.67 111.67 110.29 0.0M
2021-01-18 112.50 112.50 112.50 110.29 0.0M
2021-01-15 111.27 112.65 107.84 110.29 0.0M
2021-01-14 111.27 112.65 109.80 111.27 0.0M
2021-01-13 110.29 111.66 107.84 111.27 0.0M
2021-01-12 110.29 109.80 108.82 110.29 0.0M
2021-01-11 111.27 112.64 108.82 110.29 0.0M
2021-01-08 108.82 109.70 108.82 108.82 0.0M
2021-01-07 108.82 109.70 109.70 108.82 0.0M
2021-01-06 108.82 109.70 107.84 108.82 0.0M
2021-01-05 108.82 109.70 107.84 108.82 0.0M
2021-01-04 103.92 109.70 104.80 108.82 0.0M