LON:0OIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.69	15.80	15.49	15.60	15.60	-1.20%	345,090
Jun 25, 2026	15.85	15.92	15.69	15.79	15.79	-0.57%	512,024
Jun 24, 2026	16.37	16.75	15.83	15.88	15.88	-3.70%	365,878
Jun 23, 2026	16.46	16.50	16.00	16.49	16.49	-0.96%	21,824
Jun 22, 2026	16.51	16.89	16.63	16.65	16.65	-0.72%	5,916
Jun 19, 2026	16.85	16.91	16.50	16.77	16.77	-	1,076,791
Jun 18, 2026	17.00	17.27	16.61	16.77	16.77	-0.89%	390,201
Jun 17, 2026	17.08	16.96	16.66	16.92	16.92	0.59%	12,116
Jun 16, 2026	16.92	17.24	16.76	16.82	16.82	-0.71%	94,168
Jun 15, 2026	17.30	17.39	16.76	16.94	16.94	-0.23%	50,071
Jun 12, 2026	16.59	17.08	16.63	16.98	16.98	3.16%	58,049
Jun 11, 2026	15.80	16.50	15.88	16.46	16.46	2.88%	52,170
Jun 10, 2026	16.03	16.41	15.80	16.00	16.00	-0.78%	32,732
Jun 9, 2026	16.10	16.25	16.01	16.13	16.13	0.28%	73,426
Jun 8, 2026	15.74	16.13	15.62	16.08	16.08	0.75%	243,357
Jun 5, 2026	16.33	16.36	15.94	15.96	15.96	-3.04%	26,819
Jun 4, 2026	16.16	16.49	16.00	16.46	16.46	1.48%	41,774
Jun 3, 2026	16.24	16.39	16.13	16.22	16.22	0.37%	173,743
Jun 2, 2026	15.70	16.17	15.49	16.16	16.16	2.60%	28,977
Jun 1, 2026	15.87	15.90	15.52	15.75	15.75	-1.19%	11,993
May 29, 2026	16.12	16.10	15.80	15.94	15.94	-0.81%	6,371
May 28, 2026	15.95	16.15	15.80	16.07	16.07	1.34%	46,604
May 27, 2026	15.72	15.96	15.56	15.86	15.86	-0.01%	292,682
May 26, 2026	15.50	16.05	15.22	15.86	15.86	2.24%	330,480
May 25, 2026	15.47	15.76	15.39	15.51	15.51	0.85%	60,813
May 22, 2026	14.96	15.42	14.80	15.38	15.38	3.01%	16,053
May 21, 2026	14.79	15.03	14.69	14.93	14.93	-0.80%	8,102
May 20, 2026	14.51	15.13	14.13	15.05	15.05	4.73%	82,035
May 19, 2026	14.51	14.63	14.30	14.37	14.37	-0.62%	209,632
May 18, 2026	14.26	14.72	14.32	14.46	14.46	-0.34%	134,338
May 15, 2026	14.50	14.70	14.42	14.51	14.51	-1.56%	184,601
May 14, 2026	14.60	14.74	14.33	14.74	14.74	1.17%	34,268
May 13, 2026	14.40	14.59	14.29	14.57	14.57	1.53%	229,837
May 12, 2026	14.48	14.39	14.03	14.35	14.35	-0.90%	164,253
May 11, 2026	14.76	14.70	14.35	14.48	14.48	1.73%	185,856
May 8, 2026	14.40	14.68	14.05	14.23	14.23	-3.94%	313,363
May 7, 2026	15.10	15.17	14.74	14.82	14.82	-1.54%	94,203
May 6, 2026	14.74	15.13	14.55	15.05	15.05	2.10%	118,610
May 5, 2026	14.09	14.74	13.78	14.74	14.74	5.59%	797,998
May 4, 2026	13.94	14.17	13.67	13.96	13.96	0.36%	26,069
May 1, 2026	13.91	13.91	13.91	13.91	13.91	0.50%	-
Apr 30, 2026	13.22	13.94	13.10	13.84	13.84	3.36%	187,693
Apr 29, 2026	13.18	13.50	13.06	13.39	13.39	1.29%	192,361
Apr 28, 2026	13.38	13.34	13.17	13.22	13.22	-0.31%	10,878
Apr 27, 2026	13.34	13.44	13.19	13.26	13.26	0.92%	9,228
Apr 24, 2026	13.26	13.30	13.08	13.14	13.14	-1.42%	224,316
Apr 23, 2026	13.52	13.42	13.23	13.33	13.33	-0.45%	27,631
Apr 22, 2026	13.74	13.87	13.35	13.39	13.39	-1.47%	11,071
Apr 21, 2026	13.33	13.84	13.33	13.59	13.59	0.30%	53,859
Apr 20, 2026	13.26	13.59	13.26	13.55	13.55	-0.07%	256,514