LON:0OGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	1.74	1.74	1.73	1.73	-	-1.14%	349
Aug 11, 2026	1.75	1.75	1.75	1.75	1.75	-2.78%	10
Aug 10, 2026	1.82	1.83	1.80	1.80	1.80	-2.17%	11
Aug 7, 2026	1.84	1.84	1.84	1.84	1.84	0.55%	1
Aug 6, 2026	1.84	1.84	1.82	1.83	1.83	-0.87%	1,060
Aug 5, 2026	1.85	1.85	1.85	1.85	1.85	0.65%	9
Aug 4, 2026	1.80	1.83	1.80	1.83	1.83	2.69%	5,680
Aug 3, 2026	1.82	1.84	1.78	1.79	1.79	-3.46%	674
Jul 31, 2026	1.87	1.88	1.85	1.85	1.85	1.09%	662
Jul 30, 2026	1.82	1.83	1.82	1.83	1.83	-0.54%	43
Jul 29, 2026	1.84	1.84	1.83	1.84	1.84	1.43%	5,004
Jul 28, 2026	1.83	1.83	1.81	1.81	1.81	3.07%	10,586
Jul 27, 2026	1.78	1.78	1.76	1.76	1.76	-0.56%	7
Jul 24, 2026	1.82	1.82	1.77	1.77	1.77	-2.96%	131
Jul 23, 2026	1.85	1.85	1.82	1.82	1.82	-1.41%	413
Jul 22, 2026	1.87	1.87	1.85	1.85	1.85	-1.91%	11
Jul 21, 2026	1.89	1.89	1.89	1.89	1.89	-1.26%	4
Jul 20, 2026	1.91	1.91	1.91	1.91	1.91	0.84%	1
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