LON:0OIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.33	18.39	18.19	18.39	18.39	1.52%	40,526
Aug 10, 2026	18.30	18.11	17.92	18.11	18.11	0.83%	26,234
Aug 7, 2026	18.14	18.27	17.86	17.96	17.96	-1.21%	16,425
Aug 6, 2026	18.45	18.47	18.18	18.18	18.18	-0.98%	60,902
Aug 5, 2026	18.30	18.49	18.20	18.36	18.36	0.55%	78,462
Aug 4, 2026	17.43	18.29	18.02	18.26	18.26	2.58%	23,692
Aug 3, 2026	17.70	18.04	17.51	17.80	17.80	2.42%	129,234
Jul 31, 2026	17.60	17.59	17.24	17.38	17.38	-0.34%	82,258
Jul 30, 2026	17.26	17.49	17.02	17.44	17.44	0.45%	11,265
Jul 29, 2026	18.23	18.12	17.25	17.36	17.36	-3.60%	85,404
Jul 28, 2026	18.10	18.29	17.83	18.01	18.01	-1.00%	177,957
Jul 27, 2026	17.71	18.29	17.82	18.19	18.19	-0.09%	27,084
Jul 24, 2026	16.88	18.21	16.92	18.21	18.21	10.70%	395,685
Jul 23, 2026	16.54	16.64	16.36	16.45	16.45	-1.08%	159,637
Jul 22, 2026	16.20	16.76	16.27	16.63	16.63	0.73%	946,718
Jul 21, 2026	16.28	16.51	16.23	16.51	16.51	1.38%	13,734
Jul 20, 2026	16.30	16.53	16.05	16.29	16.29	-0.34%	216,705
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