LON:0OMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	162.10	167.45	161.25	164.05	164.05	-0.09%	37,063
Jul 30, 2026	165.00	168.20	163.05	164.20	164.20	-0.15%	38,151
Jul 29, 2026	174.00	176.20	161.80	164.45	164.45	-2.49%	265,381
Jul 28, 2026	170.35	169.05	165.40	168.65	168.65	1.72%	248,490
Jul 27, 2026	161.68	167.35	165.40	165.80	165.80	2.42%	3,503
Jul 24, 2026	160.58	163.50	161.30	161.88	161.88	-1.30%	16,323
Jul 23, 2026	163.00	164.35	160.80	164.00	164.00	-0.52%	83,999
Jul 22, 2026	168.40	167.76	162.95	164.85	164.85	-1.14%	190,807
Jul 21, 2026	164.00	167.55	164.70	166.75	166.75	-0.89%	21,766
Jul 20, 2026	168.40	169.05	162.20	168.25	168.25	0.42%	30,514
Jul 17, 2026	166.00	169.65	166.70	167.55	167.55	-0.06%	40,684
Jul 16, 2026	166.53	169.95	164.05	167.65	167.65	-0.50%	38,559
Jul 15, 2026	167.53	169.51	163.85	168.50	168.50	2.03%	25,985
Jul 14, 2026	165.25	166.45	162.90	165.15	165.15	-2.82%	505,944
Jul 13, 2026	167.25	171.40	168.50	169.95	169.95	0.26%	7,252
Jul 10, 2026	174.93	173.60	169.50	169.50	169.50	-	320,625
Jul 9, 2026	171.63	173.20	166.30	169.50	169.50	-3.67%	451,485
Jul 8, 2026	176.45	176.15	167.25	175.95	175.95	0.23%	501,814
Jul 7, 2026	171.05	177.10	170.75	175.55	175.55	1.02%	6,952
Jul 6, 2026	174.00	177.90	171.58	173.77	173.77	0.52%	39,674
Jul 3, 2026	175.83	177.05	171.60	172.87	172.87	-0.79%	10,000
Jul 2, 2026	174.00	176.20	172.65	174.25	174.25	1.51%	524,182
Jul 1, 2026	164.35	173.00	162.55	171.65	171.65	6.45%	354,095
Jun 30, 2026	163.15	168.35	160.25	161.25	161.25	-3.73%	154,839
Jun 29, 2026	167.25	168.60	163.30	167.50	167.50	-0.18%	6,891
Jun 26, 2026	168.83	169.85	165.55	167.80	167.80	0.66%	37,773
Jun 25, 2026	169.05	169.40	164.05	166.70	166.70	-	701,013
Jun 24, 2026	168.00	169.20	161.00	166.70	166.70	-1.97%	356,564
Jun 23, 2026	168.78	172.35	168.15	170.05	170.05	-1.99%	18,259
Jun 22, 2026	173.53	173.85	168.50	173.50	173.50	-0.03%	784,104
Jun 19, 2026	177.78	180.85	173.50	173.55	173.55	-2.23%	366,220
Jun 18, 2026	175.00	178.00	173.00	177.50	177.50	-0.56%	69,881
Jun 17, 2026	184.00	184.00	174.75	178.50	178.49	-3.20%	185,702
Jun 16, 2026	184.93	189.90	182.05	184.40	184.40	-1.06%	692,314
Jun 15, 2026	189.88	188.65	184.04	186.37	186.37	2.40%	12,984
Jun 12, 2026	181.53	187.70	180.40	182.00	182.00	2.88%	1,194,954
Jun 11, 2026	176.53	181.60	176.20	176.90	176.90	0.14%	183,992
Jun 10, 2026	178.93	179.75	175.80	176.66	176.65	-0.52%	560,219
Jun 9, 2026	170.35	179.80	171.55	177.58	177.58	1.83%	27,404
Jun 8, 2026	172.58	174.40	171.20	174.40	174.40	-1.40%	259,405
Jun 5, 2026	174.93	180.90	173.40	176.87	176.87	-0.10%	301,001
Jun 4, 2026	170.88	177.40	169.85	177.05	177.05	3.72%	16,669
Jun 3, 2026	170.68	174.50	166.95	170.70	170.70	-1.27%	67,384
Jun 2, 2026	172.78	173.95	165.00	172.90	172.90	-0.83%	375,144
Jun 1, 2026	175.00	176.30	170.95	174.35	174.35	-0.46%	145,630
May 29, 2026	176.88	179.05	171.45	175.15	175.15	0.20%	13,275
May 28, 2026	176.40	178.10	169.45	174.80	174.80	-0.14%	190,564
May 27, 2026	174.05	176.40	173.75	175.05	175.05	1.23%	989,113
May 26, 2026	174.78	179.55	171.05	172.93	172.93	-1.25%	82,678
May 25, 2026	174.60	176.25	173.95	175.11	175.11	0.74%	280,334