LON:0OIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.00	16.35	16.00	16.34	16.34	-0.43%	24,190
Jul 16, 2026	16.38	16.46	16.05	16.41	16.41	1.17%	21,509
Jul 15, 2026	15.85	16.41	16.06	16.22	16.22	-0.17%	26,393
Jul 14, 2026	16.48	16.62	16.12	16.50	16.25	1.19%	247,138
Jul 13, 2026	16.00	16.34	15.73	16.30	16.06	2.37%	132,292
Jul 10, 2026	15.85	16.06	15.28	15.93	15.68	2.32%	1,246,497
Jul 9, 2026	16.02	15.89	15.48	15.56	15.33	0.48%	14,534
Jul 8, 2026	16.05	15.98	15.45	15.49	15.26	-4.81%	49,456
Jul 7, 2026	16.50	16.50	16.22	16.27	16.03	-0.73%	761,470
Jul 6, 2026	16.48	16.60	15.95	16.39	16.15	0.57%	1,177,055
Jul 3, 2026	15.79	16.37	15.84	16.30	16.05	3.51%	15,904
Jul 2, 2026	15.56	15.86	15.30	15.75	15.51	3.09%	61,488
Jul 1, 2026	15.30	15.37	14.97	15.28	15.04	-0.36%	29,730
Jun 30, 2026	15.32	15.51	15.11	15.33	15.10	1.05%	8,127
Jun 29, 2026	15.50	15.65	15.17	15.17	14.94	-2.76%	4,263
Jun 26, 2026	15.69	15.80	15.49	15.60	15.36	-1.20%	345,090
Jun 25, 2026	15.85	15.92	15.69	15.79	15.55	-0.57%	512,024
Jun 24, 2026	16.37	16.75	15.83	15.88	15.64	-3.70%	365,878
Jun 23, 2026	16.46	16.50	16.00	16.49	16.24	-0.96%	21,824
Jun 22, 2026	16.51	16.89	16.63	16.65	16.40	-0.72%	5,916
Jun 19, 2026	16.85	16.91	16.50	16.77	16.52	-	1,076,791
Jun 18, 2026	17.00	17.27	16.61	16.77	16.52	-0.89%	390,201
Jun 17, 2026	17.08	16.96	16.66	16.92	16.66	0.59%	12,116
Jun 16, 2026	16.92	17.24	16.76	16.82	16.57	-0.71%	94,224
Jun 15, 2026	17.30	17.39	16.76	16.94	16.68	-0.23%	50,071
Jun 12, 2026	16.59	17.08	16.63	16.98	16.72	3.16%	58,049
Jun 11, 2026	15.80	16.50	15.88	16.46	16.21	2.88%	52,170
Jun 10, 2026	16.03	16.41	15.80	16.00	15.76	-0.78%	32,732
Jun 9, 2026	16.10	16.25	16.01	16.13	15.88	0.28%	73,426
Jun 8, 2026	15.74	16.13	15.62	16.08	15.84	0.75%	243,357
Jun 5, 2026	16.33	16.36	15.94	15.96	15.72	-3.04%	26,819
Jun 4, 2026	16.16	16.49	16.00	16.46	16.21	1.48%	41,774
Jun 3, 2026	16.24	16.39	16.13	16.22	15.97	0.37%	173,743
Jun 2, 2026	15.70	16.17	15.49	16.16	15.92	2.60%	28,977
Jun 1, 2026	15.87	15.90	15.52	15.75	15.51	-1.19%	11,993
May 29, 2026	16.12	16.10	15.80	15.94	15.70	-0.81%	6,371
May 28, 2026	15.95	16.15	15.80	16.07	15.83	1.34%	46,604
May 27, 2026	15.72	15.96	15.56	15.86	15.62	-0.01%	292,682
May 26, 2026	15.50	16.05	15.22	15.86	15.62	2.24%	330,480
May 25, 2026	15.47	15.76	15.39	15.51	15.28	0.85%	60,813
May 22, 2026	14.96	15.42	14.80	15.38	15.15	3.01%	16,053
May 21, 2026	14.79	15.03	14.69	14.93	14.70	-0.80%	8,102
May 20, 2026	14.51	15.13	14.13	15.05	14.82	4.73%	82,035
May 19, 2026	14.51	14.63	14.30	14.37	14.15	-0.62%	209,632
May 18, 2026	14.26	14.72	14.32	14.46	14.24	-0.34%	134,338
May 15, 2026	14.50	14.70	14.42	14.51	14.29	-1.56%	184,601
May 14, 2026	14.60	14.74	14.33	14.74	14.52	1.17%	34,268
May 13, 2026	14.40	14.59	14.29	14.57	14.35	1.53%	229,837
May 12, 2026	14.48	14.39	14.03	14.35	14.13	-0.90%	164,253
May 11, 2026	14.76	14.70	14.35	14.48	14.26	1.73%	185,856