LON:0OIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.30	12.48	12.19	12.29	12.29	-0.49%	10,498
Mar 26, 2026	12.30	12.52	12.31	12.35	12.35	-1.44%	266,075
Mar 25, 2026	12.46	12.76	12.27	12.53	12.53	2.47%	20,637
Mar 24, 2026	12.06	12.31	12.01	12.23	12.23	2.33%	514,951
Mar 23, 2026	11.58	12.26	11.33	11.95	11.95	0.76%	141,570
Mar 20, 2026	11.98	12.16	11.84	11.86	11.86	-0.08%	8,086
Mar 19, 2026	12.01	11.96	11.68	11.87	11.87	-4.02%	18,611
Mar 18, 2026	12.50	12.39	12.19	12.37	12.37	3.92%	36,284
Mar 17, 2026	12.10	12.18	11.65	11.90	11.90	-	555,127
Mar 16, 2026	11.88	12.08	11.81	11.90	11.90	-0.17%	33,817
Mar 13, 2026	11.85	12.08	11.84	11.92	11.92	-1.64%	12,546
Mar 12, 2026	12.26	12.41	11.97	12.12	12.12	-2.11%	22,966
Mar 11, 2026	12.40	12.70	12.32	12.38	12.38	-1.12%	31,248
Mar 10, 2026	12.59	12.59	12.41	12.52	12.52	5.41%	80,509
Mar 9, 2026	11.76	12.14	11.71	11.88	11.88	-6.41%	396,302
Mar 6, 2026	12.70	12.97	12.39	12.69	12.69	-1.82%	21,349
Mar 5, 2026	12.76	12.98	12.60	12.93	12.92	0.64%	413,008
Mar 4, 2026	11.95	12.90	11.92	12.84	12.84	3.67%	106,161
Mar 3, 2026	13.00	13.08	11.96	12.39	12.39	-5.01%	392,822
Mar 2, 2026	12.90	13.51	12.88	13.04	13.04	-3.60%	58,026
Feb 27, 2026	13.00	13.59	12.89	13.53	13.53	2.50%	64,618
Feb 26, 2026	13.15	13.58	13.10	13.20	13.20	-0.40%	62,447
Feb 25, 2026	13.30	13.33	13.12	13.25	13.25	0.54%	380,141
Feb 24, 2026	13.32	13.35	13.14	13.18	13.18	-0.30%	121,026
Feb 23, 2026	13.06	13.45	12.94	13.22	13.22	0.30%	52,451
Feb 20, 2026	13.05	13.35	12.85	13.18	13.18	0.67%	48,035
Feb 19, 2026	13.17	13.36	13.09	13.09	13.09	-2.06%	14,345
Feb 18, 2026	13.20	13.58	13.26	13.37	13.37	1.60%	154,698
Feb 17, 2026	13.31	13.39	13.06	13.16	13.16	-2.18%	50,506
Feb 16, 2026	13.21	13.45	12.86	13.45	13.45	2.52%	467,646
Feb 13, 2026	13.70	13.75	12.64	13.12	13.12	-6.42%	362,256
Feb 12, 2026	14.00	14.10	13.67	14.02	14.02	0.66%	105,675
Feb 11, 2026	13.41	13.98	13.67	13.93	13.93	2.17%	265,963
Feb 10, 2026	13.38	13.68	13.39	13.63	13.63	1.88%	338,901
Feb 9, 2026	13.30	13.40	13.25	13.38	13.38	0.53%	513,346
Feb 6, 2026	12.56	13.31	12.63	13.31	13.31	5.33%	330,912
Feb 5, 2026	12.50	12.71	12.44	12.64	12.64	-0.03%	19,682
Feb 4, 2026	12.74	12.87	12.51	12.64	12.64	-0.99%	109,980
Feb 3, 2026	12.66	12.88	12.61	12.77	12.77	1.66%	330,594
Feb 2, 2026	12.19	12.61	12.12	12.56	12.56	1.01%	122,833
Jan 30, 2026	12.37	12.52	12.22	12.43	12.43	-0.35%	116,021
Jan 29, 2026	12.62	12.61	12.12	12.48	12.48	-2.66%	527,716
Jan 28, 2026	13.00	13.02	12.76	12.82	12.82	-1.23%	576,651
Jan 27, 2026	12.94	13.00	12.78	12.98	12.98	-0.27%	1,372,469
Jan 26, 2026	13.12	13.20	12.87	13.01	13.01	-0.97%	20,946
Jan 23, 2026	13.30	13.36	13.08	13.14	13.14	-1.06%	40,194
Jan 22, 2026	13.13	13.46	13.02	13.28	13.28	3.52%	49,215
Jan 21, 2026	12.60	12.93	12.48	12.83	12.83	-1.61%	21,083
Jan 20, 2026	13.18	13.15	12.85	13.04	12.79	-1.35%	50,938
Jan 19, 2026	13.45	13.30	13.04	13.22	12.96	-0.17%	18,433