LON:0OGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.30	2.30	2.30	2.30	-	-1.50%	24
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
Apr 22, 2026	2.36	2.36	2.36	2.36	2.36	-3.08%	10
Apr 20, 2026	2.44	2.44	2.44	2.44	2.44	2.53%	14
Apr 17, 2026	2.39	2.45	2.38	2.38	2.38	0.64%	503
Apr 16, 2026	2.40	2.40	2.28	2.36	2.36	3.74%	2,003
Apr 15, 2026	2.28	2.28	2.28	2.28	2.28	-4.61%	46
Apr 10, 2026	2.39	2.39	2.39	2.39	2.39	-0.21%	-
Apr 9, 2026	2.38	2.39	2.38	2.39	2.39	2.14%	10
Apr 8, 2026	2.34	2.34	2.34	2.34	2.34	2.86%	1
Apr 7, 2026	2.34	2.34	2.28	2.28	2.28	-3.81%	98
Apr 2, 2026	2.38	2.38	2.34	2.37	2.37	-1.46%	147
Apr 1, 2026	2.34	2.40	2.34	2.40	2.40	3.67%	36
Mar 31, 2026	2.28	2.33	2.28	2.32	2.32	1.54%	8
Mar 30, 2026	2.28	2.28	2.24	2.28	2.28	2.24%	1,705
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