LON:0OHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	92.40	124.30	90.40	119.50	119.50	28.84%	18,711
Jun 25, 2026	97.90	97.90	92.00	92.75	92.75	-7.44%	2,738
Jun 24, 2026	102.60	102.80	97.50	100.20	100.20	-3.56%	1,855
Jun 23, 2026	103.90	105.40	102.60	103.90	103.90	-0.10%	653
Jun 22, 2026	108.50	109.40	101.10	104.00	104.00	-4.41%	2,196
Jun 19, 2026	108.40	110.60	107.90	108.80	108.80	0.83%	2,524
Jun 18, 2026	106.50	109.30	106.10	107.90	107.90	1.60%	325
Jun 17, 2026	105.00	108.80	104.70	106.20	106.20	1.14%	650
Jun 16, 2026	105.10	108.40	103.80	105.00	105.00	2.94%	49,651
Jun 15, 2026	102.20	106.20	101.60	102.00	102.00	2.75%	48,663
Jun 12, 2026	102.50	104.90	96.35	99.27	99.27	-17.48%	47,037
Jun 11, 2026	119.10	121.20	118.10	120.30	120.30	-2.98%	1,233
Jun 10, 2026	124.10	124.50	118.00	124.00	124.00	-0.72%	1,096
Jun 9, 2026	130.00	130.00	123.80	124.90	124.90	-3.63%	2,814
Jun 8, 2026	129.50	131.80	126.90	129.60	129.60	-1.74%	11,594
Jun 5, 2026	134.20	137.20	131.40	131.90	131.90	-1.42%	808
Jun 4, 2026	132.60	133.80	131.00	133.80	133.80	0.38%	3,957
Jun 3, 2026	131.40	134.50	130.00	133.30	133.30	0.83%	182
Jun 2, 2026	136.90	137.60	131.00	132.20	132.20	-3.36%	15,347
Jun 1, 2026	144.00	144.00	134.50	136.80	136.80	-6.11%	3,686
May 29, 2026	145.70	148.20	142.50	145.70	145.70	0.14%	46,887
May 28, 2026	129.60	147.40	129.00	145.50	145.50	12.01%	2,084
May 27, 2026	128.50	131.20	126.50	129.90	129.90	4.76%	841
May 26, 2026	124.30	130.00	122.90	124.00	124.00	0.24%	52,678
May 25, 2026	127.60	128.80	122.70	123.70	123.70	-2.28%	194
May 22, 2026	122.70	127.70	122.60	126.59	126.59	3.17%	5,522
May 21, 2026	122.50	127.00	121.30	122.70	122.70	0.99%	313
May 20, 2026	116.30	125.60	116.30	121.50	121.50	4.74%	4,048
May 19, 2026	112.60	118.40	112.50	116.00	116.00	5.36%	669
May 18, 2026	110.30	111.70	106.50	110.10	110.10	-0.72%	12,060
May 15, 2026	114.30	115.10	110.50	110.90	110.90	-3.40%	396
May 14, 2026	110.70	115.10	109.30	114.80	114.80	4.36%	821
May 13, 2026	113.50	114.10	108.10	110.00	110.00	-1.35%	934
May 12, 2026	109.30	114.30	108.60	111.50	111.50	2.86%	990
May 11, 2026	109.20	110.10	105.50	108.40	108.40	-0.91%	1,342
May 8, 2026	112.70	113.00	107.60	109.40	109.40	-9.88%	2,397
May 7, 2026	122.00	122.20	111.20	121.40	121.40	-0.16%	40,861
May 6, 2026	126.90	128.30	118.50	121.60	121.60	-3.18%	4,359
May 5, 2026	126.00	127.50	124.10	125.60	125.60	-0.16%	829
May 4, 2026	125.40	129.00	124.10	125.80	125.80	1.78%	1,467
Apr 30, 2026	124.00	125.80	122.10	123.60	123.60	-0.96%	1,003
Apr 29, 2026	125.00	126.00	123.40	124.80	124.80	0.48%	16,530
Apr 28, 2026	122.00	124.60	121.40	124.20	124.20	2.56%	4,646
Apr 27, 2026	118.40	122.50	118.40	121.10	121.10	1.76%	3,779
Apr 24, 2026	125.30	125.80	118.30	119.00	119.00	-4.80%	4,939
Apr 23, 2026	121.90	127.40	120.50	125.00	125.00	2.80%	8,244
Apr 22, 2026	123.50	127.00	120.70	121.60	121.60	-1.06%	883
Apr 21, 2026	123.00	127.60	122.00	122.90	122.90	0.66%	11,253
Apr 20, 2026	121.80	126.00	121.10	122.10	122.10	0.91%	6,556
Apr 17, 2026	134.00	135.90	120.40	121.00	121.00	-9.02%	15,016