LON:0OMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	177.45	180.85	173.25	173.83	173.83	-1.46%	1,491,592
May 21, 2026	176.63	177.30	174.09	176.40	176.40	0.46%	136,417
May 20, 2026	177.53	177.80	173.95	175.59	175.58	-0.35%	1,839,023
May 19, 2026	175.30	178.00	174.80	176.19	176.19	1.14%	2,264,646
May 18, 2026	171.58	175.40	170.20	174.20	174.20	0.72%	825,145
May 15, 2026	172.00	175.35	168.40	172.95	172.95	1.14%	3,840
May 14, 2026	170.45	175.20	167.65	171.00	171.00	0.97%	7,204
May 13, 2026	167.73	170.46	165.50	169.35	169.35	2.42%	403,886
May 12, 2026	164.45	166.35	162.65	165.35	165.35	-1.72%	793,253
May 11, 2026	172.78	173.95	166.05	168.25	168.25	-3.25%	1,472,874
May 8, 2026	175.00	175.10	171.25	173.90	173.90	-2.08%	1,690,469
May 7, 2026	177.93	180.85	173.85	177.60	177.60	1.77%	62,910
May 6, 2026	173.25	178.45	169.60	174.51	174.50	3.10%	602,791
May 5, 2026	171.93	175.85	168.70	169.25	169.25	-1.75%	70,273
May 4, 2026	182.60	182.95	173.25	176.14	172.27	-3.06%	27,231
Apr 30, 2026	179.00	182.05	177.90	181.70	177.70	0.94%	865,901
Apr 29, 2026	182.88	182.65	179.25	180.00	176.04	-3.59%	2,881,110
Apr 28, 2026	186.53	187.55	182.25	186.70	182.59	0.65%	381,913
Apr 27, 2026	190.90	188.60	185.35	185.50	181.42	-0.56%	90,146
Apr 24, 2026	190.00	195.50	184.40	186.55	182.44	-2.46%	73,439
Apr 23, 2026	191.45	206.30	189.05	191.25	187.04	-5.09%	251,123
Apr 22, 2026	205.53	209.20	200.80	201.50	197.06	-3.03%	112,476
Apr 21, 2026	210.20	210.90	202.80	207.80	203.23	0.24%	251,981
Apr 20, 2026	204.98	211.00	206.50	207.30	202.74	-1.42%	54,213
Apr 17, 2026	206.98	217.00	206.50	210.28	205.65	1.53%	876,950
Apr 16, 2026	205.28	208.80	204.10	207.10	202.54	1.32%	31,599
Apr 15, 2026	204.98	209.60	199.70	204.40	199.90	0.10%	24,422
Apr 14, 2026	196.98	204.70	194.70	204.20	199.70	3.75%	7,453
Apr 13, 2026	195.28	197.20	191.60	196.82	192.49	-0.82%	11,246
Apr 10, 2026	197.53	202.70	194.10	198.45	194.08	-0.45%	1,049,017
Apr 9, 2026	203.65	199.75	195.20	199.35	194.96	-1.41%	33,664