LON:0OGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.24	2.24	2.23	2.23	2.23	-0.89%	15
Mar 26, 2026	2.26	2.26	2.21	2.25	2.25	-0.88%	309
Mar 25, 2026	2.27	2.27	2.27	2.27	2.27	-1.30%	2
Mar 24, 2026	2.33	2.33	2.30	2.30	2.30	0.88%	4
Mar 23, 2026	2.33	2.33	2.25	2.28	2.28	-4.20%	680
Mar 20, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	10
Mar 19, 2026	2.42	2.42	2.39	2.40	2.40	-1.44%	2,215
Mar 18, 2026	2.40	2.44	2.40	2.44	2.44	1.88%	5
Mar 17, 2026	2.40	2.41	2.39	2.39	2.39	-0.62%	24
Mar 16, 2026	2.44	2.44	2.40	2.41	2.41	-1.84%	42
Mar 13, 2026	2.55	2.58	2.45	2.45	2.45	-3.92%	1,367
Mar 12, 2026	2.58	2.58	2.55	2.55	2.55	-1.16%	351
Mar 11, 2026	2.58	2.58	2.53	2.58	2.58	0.78%	44
Mar 10, 2026	2.61	2.61	2.56	2.56	2.56	0.79%	6
Mar 9, 2026	2.58	2.58	2.51	2.54	2.54	-2.68%	248
Mar 6, 2026	2.59	2.62	2.59	2.61	2.61	-0.38%	132
Mar 5, 2026	2.62	2.62	2.62	2.62	2.62	1.95%	15
Mar 4, 2026	2.57	2.57	2.57	2.57	2.57	-	5
Mar 3, 2026	2.60	2.60	2.52	2.57	2.57	-6.20%	515
Mar 2, 2026	2.72	2.74	2.70	2.74	2.61	1.48%	32
Feb 27, 2026	2.70	2.71	2.70	2.70	2.57	-	58
Feb 26, 2026	2.70	2.70	2.70	2.70	2.57	-0.74%	1
Feb 25, 2026	2.73	2.73	2.72	2.72	2.59	-1.09%	2,506
Feb 24, 2026	2.75	2.75	2.75	2.75	2.62	0.92%	169
Feb 23, 2026	2.76	2.77	2.73	2.73	2.60	0.93%	13
Feb 19, 2026	2.73	2.73	2.70	2.70	2.57	-0.74%	32
Feb 18, 2026	2.69	2.72	2.69	2.72	2.59	0.37%	58
Feb 17, 2026	2.70	2.71	2.70	2.71	2.58	-0.18%	24
Feb 16, 2026	2.73	2.73	2.72	2.72	2.59	-2.86%	81
Feb 13, 2026	2.80	2.81	2.80	2.80	2.66	-2.27%	502
Feb 12, 2026	2.90	2.90	2.82	2.86	2.72	-3.05%	3
Feb 11, 2026	2.90	2.95	2.90	2.95	2.81	0.85%	615
Feb 10, 2026	2.83	2.93	2.78	2.93	2.79	5.98%	92
Feb 9, 2026	2.76	2.76	2.76	2.76	2.63	2.03%	6
Feb 6, 2026	2.76	2.76	2.71	2.71	2.58	-1.64%	8
Feb 5, 2026	2.75	2.75	2.75	2.75	2.62	0.73%	422
Feb 4, 2026	2.73	2.74	2.73	2.73	2.60	-0.73%	61
Feb 3, 2026	2.75	2.75	2.73	2.75	2.62	0.36%	12
Feb 2, 2026	2.74	2.74	2.74	2.74	2.61	-0.72%	100
Jan 30, 2026	2.76	2.76	2.76	2.76	2.63	-	30
Jan 29, 2026	2.82	2.82	2.76	2.76	2.63	-1.25%	183
Jan 28, 2026	2.80	2.80	2.80	2.80	2.66	0.54%	-
Jan 27, 2026	2.80	2.80	2.78	2.78	2.65	-0.71%	190
Jan 26, 2026	2.86	2.86	2.80	2.80	2.67	-2.44%	2
Jan 23, 2026	2.86	2.89	2.86	2.87	2.73	-0.35%	884
Jan 22, 2026	2.84	2.89	2.82	2.88	2.74	3.41%	1,772
Jan 20, 2026	2.76	2.79	2.74	2.79	2.65	-2.28%	35
Jan 19, 2026	2.85	2.85	2.85	2.85	2.71	-0.70%	5
Jan 15, 2026	2.93	2.93	2.87	2.87	2.73	-1.37%	48
Jan 14, 2026	2.98	2.98	2.89	2.91	2.77	-1.85%	7