LON:0OIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	13.10	13.64	12.82	13.56	13.56	3.75%	214,252
Apr 16, 2026	13.30	13.29	13.07	13.07	13.07	-0.76%	10,547
Apr 15, 2026	13.50	13.41	13.15	13.17	13.17	-1.35%	31,315
Apr 14, 2026	13.40	13.54	13.20	13.35	13.35	0.75%	90,763
Apr 13, 2026	13.00	13.26	13.04	13.25	13.25	-0.82%	950,969
Apr 10, 2026	13.03	13.44	13.10	13.36	13.36	1.44%	1,196,504
Apr 9, 2026	13.05	13.44	12.93	13.17	13.17	-0.98%	254,280
Apr 8, 2026	13.08	13.63	13.12	13.30	13.30	7.78%	333,010
Apr 7, 2026	12.28	12.66	12.29	12.34	12.34	0.63%	934,119
Apr 2, 2026	12.02	12.38	12.02	12.26	12.26	-1.51%	37,994
Apr 1, 2026	12.60	12.58	12.35	12.45	12.45	4.45%	98,088
Mar 31, 2026	12.10	12.08	11.92	11.92	11.92	-0.79%	47,129
Mar 30, 2026	12.00	12.22	11.93	12.02	12.02	-2.24%	14,373
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%	20,657
Mar 24, 2026	12.06	12.31	12.01	12.23	12.23	2.32%	514,951
Mar 23, 2026	11.58	12.26	11.33	11.95	11.95	0.76%	141,570