LON:0OGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.90	1.90	1.89	1.89	1.89	-1.66%	436
Jul 16, 2026	1.95	1.95	1.91	1.93	1.93	-5.36%	273
Jul 15, 2026	2.05	2.06	2.04	2.04	2.04	-0.49%	13
Jul 14, 2026	2.08	2.08	2.04	2.05	2.05	-	2
Jul 13, 2026	2.10	2.11	2.05	2.05	2.05	-3.76%	28
Jul 10, 2026	2.11	2.13	2.11	2.13	2.13	-	13
Jul 9, 2026	2.14	2.14	2.13	2.13	2.13	-0.47%	13
Jul 8, 2026	2.14	2.14	2.14	2.14	2.14	-	-
Jul 7, 2026	2.14	2.14	2.14	2.14	2.14	-0.70%	1
Jul 6, 2026	2.15	2.15	2.14	2.15	2.15	0.47%	751
Jul 3, 2026	2.15	2.20	2.10	2.14	2.14	-4.68%	270
Jul 1, 2026	2.22	2.29	2.22	2.25	2.25	-	14
Jun 30, 2026	2.21	2.27	2.21	2.25	2.25	-0.22%	18,546
Jun 29, 2026	2.25	2.25	2.25	2.25	2.25	0.67%	37
Jun 26, 2026	2.28	2.28	2.24	2.24	2.24	-1.32%	103
Jun 25, 2026	2.27	2.28	2.25	2.27	2.27	-1.52%	6
Jun 22, 2026	2.31	2.31	2.30	2.30	2.30	0.44%	14
Jun 19, 2026	2.29	2.29	2.29	2.29	2.29	1.78%	6
Jun 18, 2026	2.25	2.25	2.25	2.25	2.25	-1.75%	422
Jun 17, 2026	2.29	2.29	2.29	2.29	2.29	-3.38%	2
Jun 15, 2026	2.36	2.37	2.36	2.37	2.37	3.27%	6
Jun 12, 2026	2.30	2.30	2.30	2.30	2.30	1.55%	15
Jun 11, 2026	2.26	2.26	2.26	2.26	2.26	-4.24%	420
Jun 9, 2026	2.38	2.38	2.36	2.36	2.36	-0.42%	450
Jun 8, 2026	2.38	2.38	2.37	2.37	2.37	2.16%	9
Jun 5, 2026	2.32	2.32	2.32	2.32	2.32	2.65%	-
Jun 4, 2026	2.28	2.28	2.26	2.26	2.26	-	381
Jun 3, 2026	2.30	2.30	2.26	2.26	2.26	-3.21%	13
Jun 2, 2026	2.32	2.34	2.29	2.34	2.34	1.52%	20
May 29, 2026	2.30	2.30	2.30	2.30	2.30	-	-
May 28, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	1
May 27, 2026	2.34	2.34	2.34	2.34	2.34	-0.21%	1
May 26, 2026	2.35	2.35	2.35	2.35	2.35	-1.47%	2
May 25, 2026	2.38	2.38	2.38	2.38	2.38	3.93%	5
May 22, 2026	2.35	2.35	2.29	2.29	2.29	-3.78%	111
May 21, 2026	2.38	2.38	2.38	2.38	2.38	-0.42%	1
May 19, 2026	2.38	2.39	2.38	2.39	2.39	-0.42%	38
May 18, 2026	2.31	2.40	2.31	2.40	2.40	3.23%	9
May 14, 2026	2.34	2.34	2.33	2.33	2.33	-1.27%	2
May 12, 2026	2.38	2.38	2.36	2.36	2.36	-0.42%	6
May 11, 2026	2.39	2.39	2.37	2.37	2.37	-1.66%	350
May 8, 2026	2.42	2.42	2.41	2.41	2.41	-0.21%	836
May 7, 2026	2.38	2.41	2.36	2.41	2.41	2.34%	1,871
May 6, 2026	2.30	2.36	2.30	2.36	2.36	6.32%	447
Apr 30, 2026	2.20	2.22	2.19	2.22	2.22	2.78%	4,152
Apr 29, 2026	2.16	2.16	2.15	2.16	2.16	-0.69%	296
Apr 28, 2026	2.22	2.23	2.17	2.17	2.17	-2.91%	151
Apr 27, 2026	2.29	2.29	2.24	2.24	2.24	-2.61%	82
Apr 24, 2026	2.30	2.30	2.30	2.30	2.30	-5.94%	1
Apr 23, 2026	2.44	2.44	2.44	2.44	2.44	3.39%	1