OSB Group

OSBO
🏛️ uk →
558.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 548.00 548.00 546.50 546.50 2.8K
08:01 546.50 548.50 546.50 548.50 3.0K
08:02 547.00 547.00 546.50 546.50 6.1K
08:03 546.50 546.50 545.50 545.50 2.5K
08:04 546.06 546.06 546.06 546.06 1.0K
08:05 546.46 546.46 546.46 546.46 0.3K
08:09 546.00 546.00 546.00 546.00 0.7K
08:10 547.00 548.50 546.50 548.50 4.5K
08:11 548.00 549.00 547.50 547.50 7.6K
08:12 548.16 548.16 548.16 548.16 0.8K
08:13 548.23 548.23 548.23 548.23 0.4K
08:15 547.97 547.97 547.97 547.97 0.0K
08:16 548.31 548.31 548.31 548.31 2.3K
08:17 549.00 549.00 548.00 548.50 1.2K
08:18 548.50 548.50 548.50 548.50 0.7K
08:19 549.00 549.00 548.08 548.08 0.5K
08:20 547.50 548.50 547.50 548.50 15.4K
08:21 547.00 547.00 547.00 547.00 0.0K
08:22 548.50 548.50 548.50 548.50 0.0K
08:23 547.75 547.75 547.75 547.75 3.0K
08:24 548.50 548.50 548.50 548.50 0.7K
08:25 547.00 547.00 547.00 547.00 1.2K
08:26 547.00 547.00 547.00 547.00 0.1K
08:27 548.50 548.50 547.00 547.00 0.2K
08:28 548.50 548.50 547.00 547.00 0.8K
08:29 547.50 547.50 547.50 547.50 0.0K
08:31 547.50 547.50 547.50 547.50 2.9K
08:33 548.00 548.00 547.00 547.50 1.5K
08:35 548.00 548.00 548.00 548.00 0.0K
08:37 547.25 547.25 547.25 547.25 1.3K
08:39 548.00 548.00 548.00 548.00 0.0K
08:40 548.00 548.00 548.00 548.00 0.0K
08:42 548.00 548.00 546.50 546.50 1.6K
08:43 547.00 547.00 545.95 545.95 1.1K
08:44 545.00 545.00 545.00 545.00 1.7K
08:45 543.00 543.00 543.00 543.00 1.4K
08:46 543.00 543.00 542.51 542.51 1.8K
08:47 543.50 543.50 542.00 542.00 0.0K
08:48 542.50 542.50 542.00 542.00 3.2K
08:50 541.00 541.00 541.00 541.00 67.7K
08:51 541.00 542.00 541.00 542.00 19.6K
08:52 542.00 542.00 542.00 542.00 0.6K
08:55 542.50 542.50 542.50 542.50 0.4K
08:56 543.00 543.00 543.00 543.00 0.0K
08:57 541.50 542.50 541.50 542.50 1.1K
09:02 541.64 541.64 541.64 541.64 0.1K
09:03 542.00 542.00 542.00 542.00 0.0K
09:04 541.00 541.00 541.00 541.00 51.7K
09:07 541.50 541.50 540.00 541.00 2.2K
09:08 540.00 540.00 538.50 538.50 1.0K
09:09 539.50 539.50 539.50 539.50 0.0K
09:14 538.50 538.50 538.50 538.50 0.0K
09:15 539.50 539.50 539.50 539.50 0.0K
09:16 539.15 539.15 539.15 539.15 0.0K
09:19 538.74 538.74 538.74 538.74 1.1K
09:20 539.50 539.50 539.50 539.50 0.0K
09:22 539.50 539.50 539.00 539.50 4.5K
09:23 537.50 537.50 537.50 537.50 0.0K
09:24 538.00 538.00 538.00 538.00 0.2K
09:25 538.50 538.50 538.50 538.50 0.0K
09:26 538.50 538.50 536.69 536.69 0.8K
09:28 537.50 537.50 537.50 537.50 0.2K
09:30 537.50 538.00 537.50 538.00 0.1K
09:31 538.00 538.00 538.00 538.00 0.0K
09:32 536.50 536.50 536.50 536.50 0.8K
09:33 536.50 536.50 536.50 536.50 0.0K
09:34 538.00 538.00 537.25 537.25 0.7K
09:35 538.00 538.00 538.00 538.00 0.0K
09:39 538.00 538.00 538.00 538.00 0.0K
09:43 537.78 538.00 537.78 538.00 0.1K
09:54 536.78 536.78 536.70 536.70 12.8K
09:55 536.89 536.89 536.00 536.00 8.6K
09:57 536.00 536.23 536.00 536.23 2.1K
09:58 537.00 537.00 536.00 536.00 1.0K
09:59 535.50 536.50 535.50 536.50 0.0K
10:01 535.50 535.50 535.50 535.50 0.0K
10:02 536.50 536.50 535.83 535.83 1.0K
10:04 536.50 536.50 536.50 536.50 0.0K
10:05 535.76 535.76 535.76 535.76 1.4K
10:08 536.50 537.00 536.50 537.00 0.2K
10:10 537.00 537.00 537.00 537.00 0.0K
10:11 537.00 537.00 535.50 535.50 3.2K
10:13 537.00 537.00 537.00 537.00 0.0K
10:15 537.00 537.00 537.00 537.00 0.0K
10:16 537.00 537.00 537.00 537.00 0.0K
10:19 536.00 536.00 536.00 536.00 0.5K
10:21 536.50 536.50 536.50 536.50 0.0K
10:22 536.50 536.50 534.50 534.50 48.8K
10:23 534.30 535.00 534.00 535.00 1.8K
10:25 534.00 534.00 534.00 534.00 0.0K
10:26 535.00 535.00 535.00 535.00 0.0K
10:27 535.00 535.00 535.00 535.00 1.8K
10:28 535.00 535.00 535.00 535.00 0.7K
10:29 535.50 535.50 535.15 535.15 0.0K
10:31 535.00 535.00 535.00 535.00 0.2K
10:32 535.50 535.50 535.50 535.50 0.0K
10:37 535.00 535.00 535.00 535.00 5.8K
10:38 535.50 535.50 535.50 535.50 0.6K
10:39 534.00 534.00 534.00 534.00 1.4K
10:41 534.50 535.00 534.50 535.00 1.4K
10:42 534.00 534.00 534.00 534.00 1.3K
10:43 533.50 533.50 533.50 533.50 0.6K
10:44 531.50 533.00 531.50 532.50 5.0K
10:45 532.50 532.50 532.50 532.50 3.4K
10:46 532.76 532.76 532.76 532.76 3.7K
10:47 533.00 533.50 532.83 533.50 18.4K
10:48 533.50 533.50 533.50 533.50 0.0K
10:49 533.50 533.50 533.50 533.50 0.0K
10:50 532.50 532.50 532.50 532.50 0.0K
10:51 533.00 533.00 533.00 533.00 0.0K
10:52 533.50 533.50 532.70 532.70 3.8K
10:54 533.50 533.50 533.50 533.50 0.0K
10:55 533.50 533.50 533.50 533.50 0.0K
10:56 533.50 533.50 533.50 533.50 0.1K
10:57 532.50 532.50 532.50 532.50 0.0K
10:59 533.00 533.50 533.00 533.50 1.4K
11:00 533.00 533.00 533.00 533.00 0.0K
11:04 534.00 534.00 534.00 534.00 0.0K
11:05 533.84 533.84 533.84 533.84 0.1K
11:07 534.00 534.00 534.00 534.00 0.0K
11:08 533.50 533.50 533.50 533.50 0.2K
11:10 534.00 534.00 534.00 534.00 0.0K
11:11 534.00 534.00 533.00 533.00 3.2K
11:14 532.50 532.50 532.50 532.50 0.0K
11:15 533.00 533.00 532.50 533.00 1.0K
11:18 533.00 533.00 533.00 533.00 2.0K
11:19 532.00 532.00 532.00 532.00 2.3K
11:20 531.50 532.50 531.50 532.50 1.1K
11:21 533.00 533.00 533.00 533.00 3.7K
11:22 532.89 532.89 532.89 532.89 2.1K
11:23 533.50 533.50 533.50 533.50 1.1K
11:24 533.80 535.00 533.80 535.00 1.0K
11:26 533.80 533.80 533.80 533.80 5.1K
11:30 535.00 535.00 535.00 535.00 0.0K
11:31 534.50 534.50 534.50 534.50 0.8K
11:32 535.00 535.00 534.20 534.20 2.2K
11:35 535.00 535.00 534.00 534.00 2.2K
11:36 535.00 535.00 534.00 534.50 5.6K
11:37 533.97 533.97 533.97 533.97 3.0K
11:39 534.50 534.50 534.50 534.50 0.0K
11:40 533.50 533.50 533.50 533.50 0.0K
11:41 534.50 534.50 534.50 534.50 0.0K
11:42 534.50 534.50 533.50 533.50 0.7K
11:43 534.00 534.00 534.00 534.00 0.0K
11:44 534.00 534.00 534.00 534.00 0.0K
11:45 533.00 533.00 533.00 533.00 1.4K
11:46 533.50 533.50 533.50 533.50 0.0K
11:47 533.50 533.50 533.50 533.50 0.0K
11:48 533.50 533.50 532.00 532.00 1.3K
11:49 532.00 532.50 532.00 532.50 4.0K
11:50 532.50 532.50 532.50 532.50 0.0K
11:51 532.50 532.50 532.50 532.50 0.0K
11:53 532.50 532.50 532.50 532.50 0.1K
11:55 532.50 532.50 532.50 532.50 0.0K
11:57 532.50 532.50 532.50 532.50 0.0K
11:58 532.50 532.50 532.50 532.50 0.1K
12:00 533.00 533.50 532.50 532.70 4.6K
12:01 532.50 533.50 532.50 533.50 0.4K
12:02 533.50 533.50 533.50 533.50 0.0K
12:03 533.50 533.50 533.00 533.50 5.4K
12:05 532.70 532.70 532.50 532.50 1.1K
12:08 533.50 533.50 533.50 533.50 0.1K
12:09 533.50 533.50 533.50 533.50 0.0K
12:11 533.00 533.00 533.00 533.00 0.5K
12:12 533.50 533.50 532.50 532.50 0.0K
12:13 533.50 533.50 533.50 533.50 0.1K
12:14 533.50 533.50 533.50 533.50 0.0K
12:15 533.50 533.50 533.50 533.50 0.0K
12:16 533.50 533.50 533.50 533.50 0.0K
12:18 533.50 533.50 533.50 533.50 0.1K
12:19 533.00 533.50 532.70 533.50 5.3K
12:20 533.50 533.50 533.50 533.50 0.0K
12:25 533.50 533.50 533.00 533.00 8.6K
12:26 533.00 533.00 532.50 532.75 11.0K
12:27 533.00 533.00 533.00 533.00 0.0K
12:28 532.50 532.50 532.50 532.50 0.3K
12:29 531.50 532.00 531.50 532.00 3.7K
12:32 532.50 534.00 532.50 533.00 4.8K
12:33 533.00 533.00 533.00 533.00 0.6K
12:34 533.50 533.50 533.50 533.50 0.0K
12:36 533.50 533.50 533.50 533.50 0.0K
12:37 533.50 533.50 533.00 533.00 0.9K
12:38 532.70 532.70 532.70 532.70 1.8K
12:40 533.50 533.50 533.50 533.50 0.0K
12:42 533.00 533.50 533.00 533.50 0.1K
12:43 532.50 532.50 532.00 532.00 2.3K
12:46 532.50 532.50 532.50 532.50 0.0K
12:47 532.50 532.50 532.50 532.50 4.6K
12:48 532.50 532.50 532.50 532.50 0.3K
12:49 532.50 532.50 532.50 532.50 0.5K
12:51 531.50 531.50 531.50 531.50 3.1K
12:52 532.00 532.00 532.00 532.00 0.0K
12:54 531.00 531.00 531.00 531.00 0.0K
12:55 532.00 532.00 532.00 532.00 0.0K
12:56 532.00 532.00 532.00 532.00 0.0K
12:57 531.50 531.50 531.50 531.50 0.8K
12:58 531.50 532.00 531.50 532.00 0.0K
12:59 532.00 532.00 532.00 532.00 0.0K
13:00 531.00 532.00 531.00 532.00 0.0K
13:01 530.86 530.86 530.86 530.86 10.0K
13:05 532.00 532.00 532.00 532.00 2.4K
13:06 531.50 531.50 531.50 531.50 0.0K
13:07 531.50 531.50 531.50 531.50 4.1K
13:08 532.00 532.00 532.00 532.00 0.1K
13:13 532.00 532.00 532.00 532.00 0.0K
13:15 532.00 532.00 532.00 532.00 0.0K
13:18 532.00 532.00 532.00 532.00 0.3K
13:19 532.00 532.00 532.00 532.00 0.1K
13:21 532.00 532.00 532.00 532.00 0.0K
13:22 532.00 532.00 532.00 532.00 0.0K
13:23 532.00 532.00 532.00 532.00 0.2K
13:24 531.50 531.50 531.50 531.50 0.8K
13:25 531.20 531.20 531.00 531.00 0.7K
13:26 532.00 532.00 531.50 531.50 0.3K
13:27 531.00 531.00 531.00 531.00 0.0K
13:29 532.00 532.00 532.00 532.00 0.0K
13:31 532.00 532.00 532.00 532.00 1.4K
13:33 532.00 532.00 532.00 532.00 7.1K
13:34 531.70 531.70 531.70 531.70 2.8K
13:36 532.50 532.50 531.50 531.50 3.4K
13:37 532.00 532.00 532.00 532.00 3.9K
13:40 532.00 532.00 532.00 532.00 0.4K
13:41 532.00 532.00 532.00 532.00 0.9K
13:42 532.00 532.00 530.50 530.50 3.1K
13:43 531.00 531.00 531.00 531.00 0.8K
13:44 530.00 530.00 530.00 530.00 0.9K
13:45 530.00 530.00 530.00 530.00 0.0K
13:46 530.00 530.00 530.00 530.00 0.0K
13:48 530.00 530.00 530.00 530.00 0.1K
13:49 530.00 530.00 530.00 530.00 0.0K
13:50 530.00 530.50 530.00 530.50 1.8K
13:51 530.50 531.50 530.50 531.50 1.0K
13:53 531.00 531.00 531.00 531.00 0.0K
13:54 531.00 532.50 531.00 532.50 4.1K
13:55 532.50 533.00 532.50 533.00 0.8K
13:56 532.20 532.50 532.20 532.50 2.6K
13:57 533.00 533.00 533.00 533.00 0.0K
13:58 532.00 532.00 532.00 532.00 0.0K
13:59 532.00 532.00 532.00 532.00 0.0K
14:01 532.26 532.48 532.26 532.48 0.8K
14:02 533.00 533.00 532.00 532.00 0.0K
14:04 533.00 534.00 533.00 533.50 4.3K
14:05 534.50 534.50 533.50 533.50 0.0K
14:07 534.50 534.50 534.50 534.50 0.0K
14:09 534.50 534.50 534.50 534.50 0.0K
14:10 534.50 534.50 534.50 534.50 0.0K
14:11 533.80 533.80 533.80 533.80 0.1K
14:12 534.00 534.00 534.00 534.00 6.1K
14:13 534.00 534.00 534.00 534.00 0.3K
14:14 534.00 534.00 533.60 533.60 0.9K
14:15 534.00 534.00 534.00 534.00 0.0K
14:16 534.00 534.00 534.00 534.00 0.4K
14:17 533.50 533.50 533.50 533.50 2.0K
14:18 533.00 533.00 533.00 533.00 0.0K
14:22 533.00 533.00 533.00 533.00 0.3K
14:24 533.00 533.00 533.00 533.00 31.4K
14:25 534.00 534.00 533.00 533.00 0.0K
14:26 533.00 533.50 533.00 533.50 1.4K
14:27 533.10 534.00 533.10 534.00 2.0K
14:28 534.00 534.00 534.00 534.00 0.1K
14:29 534.50 534.50 534.50 534.50 0.0K
14:30 534.00 534.50 534.00 534.50 3.3K
14:31 534.50 534.50 534.50 534.50 0.0K
14:32 534.50 534.50 534.50 534.50 0.0K
14:33 534.50 534.50 534.50 534.50 3.2K
14:34 535.00 535.00 535.00 535.00 0.5K
14:35 534.50 534.50 534.50 534.50 0.6K
14:36 535.50 535.50 535.50 535.50 0.0K
14:38 534.50 534.50 533.50 533.50 5.7K
14:39 533.50 533.50 533.50 533.50 1.0K
14:40 533.50 533.50 532.50 532.50 2.5K
14:41 532.50 532.50 532.50 532.50 0.4K
14:42 532.50 532.50 532.50 532.50 0.6K
14:43 533.00 533.50 533.00 533.50 0.4K
14:44 533.50 533.50 533.50 533.50 0.0K
14:45 532.98 532.98 532.98 532.98 0.8K
14:46 532.50 532.50 532.50 532.50 1.9K
14:47 533.00 533.00 533.00 533.00 0.0K
14:48 532.00 532.00 532.00 532.00 0.0K
14:49 533.00 533.00 533.00 533.00 0.0K
14:50 532.50 532.50 532.50 532.50 1.5K
14:51 532.50 532.50 532.50 532.50 0.0K
14:52 532.50 532.50 532.50 532.50 0.4K
14:53 533.50 533.50 533.50 533.50 2.7K
14:56 532.50 532.50 532.50 532.50 2.2K
14:57 532.00 532.00 532.00 532.00 0.9K
14:59 531.50 531.50 531.50 531.50 0.1K
15:00 532.00 532.50 532.00 532.50 0.3K
15:01 532.00 532.00 532.00 532.00 0.3K
15:03 532.50 532.50 532.50 532.50 0.5K
15:04 531.00 531.00 530.50 531.00 5.5K
15:05 530.50 530.50 529.71 529.71 0.7K
15:06 529.00 529.00 529.00 529.00 0.0K
15:08 529.75 530.50 529.75 530.50 0.0K
15:09 530.00 530.00 529.00 530.00 9.5K
15:10 530.00 530.00 530.00 530.00 0.0K
15:11 529.50 529.50 529.50 529.50 1.0K
15:13 529.00 529.00 529.00 529.00 0.1K
15:14 529.65 529.65 529.50 529.50 1.0K
15:16 529.44 529.44 529.00 529.00 0.1K
15:17 530.00 530.00 530.00 530.00 0.0K
15:18 530.00 530.00 530.00 530.00 0.0K
15:20 529.00 529.28 529.00 529.28 0.2K
15:21 530.00 530.00 530.00 530.00 0.0K
15:22 530.00 530.00 530.00 530.00 0.0K
15:23 530.00 530.00 530.00 530.00 0.1K
15:26 529.00 530.00 529.00 530.00 9.0K
15:27 530.00 530.00 530.00 530.00 0.9K
15:29 530.00 530.50 530.00 530.50 0.5K
15:31 530.50 531.00 530.50 530.50 10.5K
15:32 530.50 530.50 530.50 530.50 0.7K
15:33 530.50 530.50 530.10 530.10 2.8K
15:34 530.50 530.50 530.50 530.50 0.5K
15:35 530.50 530.50 530.50 530.50 1.0K
15:38 530.00 530.00 530.00 530.00 0.0K
15:41 531.00 531.00 531.00 531.00 0.0K
15:42 530.31 530.31 530.31 530.31 0.3K
15:43 530.23 530.50 530.23 530.50 1.3K
15:44 531.00 531.00 531.00 531.00 0.0K
15:45 530.50 531.00 530.50 531.00 0.3K
15:48 531.00 531.00 531.00 531.00 0.0K
15:49 530.00 531.00 530.00 530.50 4.6K
15:50 529.70 530.00 529.70 530.00 4.0K
15:51 530.50 530.50 530.50 530.50 0.0K
15:52 529.71 530.50 529.71 530.50 11.8K
15:53 529.72 529.72 529.72 529.72 0.3K
15:54 529.78 530.00 529.78 530.00 3.3K
15:55 530.25 531.00 530.25 531.00 1.8K
15:56 530.50 531.00 530.50 531.00 1.0K
15:57 531.50 531.50 530.50 531.50 2.5K
15:58 530.00 530.00 530.00 530.00 0.1K
15:59 530.00 530.50 530.00 530.50 1.9K
16:00 530.50 530.50 530.50 530.50 0.0K
16:01 529.50 529.50 529.50 529.50 1.4K
16:02 530.50 530.50 530.50 530.50 0.0K
16:03 530.00 530.00 529.77 529.77 0.7K
16:04 530.50 530.50 530.50 530.50 0.2K
16:05 529.50 530.00 529.50 529.50 5.9K
16:06 529.50 529.50 529.50 529.50 0.0K
16:07 529.50 529.50 528.50 528.50 14.6K
16:08 529.43 529.43 529.43 529.43 0.0K
16:10 548.00 548.00 529.00 529.00 630.0K
16:11 529.00 529.00 529.00 529.00 0.1K
16:13 529.50 529.50 529.50 529.50 0.0K
16:14 529.50 529.50 529.50 529.50 0.1K
16:15 528.50 528.50 528.50 528.50 0.6K
16:16 529.50 529.50 529.50 529.50 0.3K
16:17 529.00 529.00 529.00 529.00 0.4K
16:19 529.00 529.00 529.00 529.00 2.9K
16:20 529.50 529.50 529.50 529.50 0.0K
16:22 528.50 528.50 528.50 528.50 0.6K
16:23 528.50 528.50 528.50 528.50 2.0K
16:24 528.50 529.50 528.50 529.50 4.7K
16:25 530.00 530.00 529.50 529.50 3.4K
16:26 530.00 530.00 530.00 530.00 7.5K
16:27 529.50 530.00 529.00 530.00 0.9K
16:28 530.00 530.00 529.00 530.00 8.0K
16:29 529.00 530.00 529.00 530.00 2.1K
16:35 527.50 527.50 527.50 527.50 447.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available