LON:0OMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	164.10	175.05	163.70	174.85	174.85	16.18%	291,553
Oct 20, 2026	153.53	154.80	150.50	150.50	150.50	-0.66%	358,924
Oct 19, 2026	151.40	153.55	149.35	151.50	151.50	-0.79%	57,987
Oct 16, 2026	149.93	154.40	149.05	152.71	152.71	2.28%	352,109
Oct 15, 2026	149.88	150.95	147.90	149.30	149.30	-0.25%	1,424,361
Oct 14, 2026	147.45	150.85	146.75	149.67	149.67	0.79%	116,035
Oct 13, 2026	147.30	150.00	144.30	148.50	148.50	1.61%	28,398
Oct 12, 2026	147.53	147.80	144.85	146.15	146.15	-0.54%	134,417
Oct 9, 2026	144.68	148.10	144.70	146.95	146.95	2.01%	88,943
Oct 8, 2026	145.63	147.05	142.85	144.05	144.05	-0.83%	279,998
Oct 7, 2026	145.30	146.90	144.55	145.25	145.25	-0.24%	142,775
Oct 6, 2026	146.15	147.60	144.75	145.60	145.60	1.08%	213,634
Oct 5, 2026	142.15	146.35	141.60	144.05	144.05	0.70%	982,918
Oct 2, 2026	145.35	146.75	142.80	143.05	143.05	-1.48%	27,926
Oct 1, 2026	144.93	146.60	143.55	145.20	145.20	-0.30%	611,949
Sep 30, 2026	145.10	147.90	143.80	145.64	145.64	0.72%	14,527
Sep 29, 2026	146.63	147.15	144.40	144.60	144.60	-1.70%	814,059
Sep 28, 2026	144.85	148.18	144.75	147.10	147.10	2.62%	1,220,340
Sep 25, 2026	143.45	144.35	141.65	143.35	143.35	-5.32%	292,215
Sep 24, 2026	151.40	151.55	144.70	151.40	151.40	4.02%	487,610
Sep 23, 2026	145.00	149.05	144.60	145.55	145.55	1.01%	128,021
Sep 22, 2026	141.53	144.55	140.25	144.10	144.10	2.13%	353,119
Sep 21, 2026	139.15	141.55	139.00	141.10	141.10	1.51%	176,821
Sep 18, 2026	140.20	140.60	138.30	139.00	139.00	-1.37%	197,385
Sep 17, 2026	144.40	145.05	140.60	140.93	140.93	-2.54%	470,927
Sep 16, 2026	144.15	146.05	141.55	144.60	144.60	-0.55%	43,284
Sep 15, 2026	147.35	148.15	144.40	145.40	145.40	-1.42%	662,557
Sep 14, 2026	147.53	148.45	146.25	147.50	147.50	0.75%	179,591
Sep 11, 2026	146.45	148.25	145.90	146.40	146.40	-1.51%	77,366
Sep 10, 2026	148.73	149.05	144.60	148.65	148.65	-1.56%	753,102
Sep 9, 2026	147.93	152.20	146.35	151.00	151.00	0.37%	152,922
Sep 8, 2026	147.10	152.30	147.05	150.45	150.45	0.91%	92,947
Sep 7, 2026	149.00	151.20	146.70	149.10	149.10	-2.52%	484,810
Sep 4, 2026	153.25	153.30	149.00	152.95	152.95	-0.87%	96,274
Sep 3, 2026	157.45	158.50	152.45	154.30	154.30	-2.65%	34,049
Sep 2, 2026	158.88	160.30	157.65	158.50	158.50	-0.50%	169,058
Sep 1, 2026	160.78	162.15	159.00	159.30	159.30	-0.56%	251,117
Aug 31, 2026	161.60	162.55	160.02	160.20	160.20	-1.37%	187,553
Aug 28, 2026	161.20	163.80	159.05	162.43	162.43	3.13%	568,657
Aug 27, 2026	159.40	159.70	156.15	157.50	157.50	-1.72%	70,197
Aug 26, 2026	159.20	161.45	157.00	160.25	160.25	0.41%	11,190
Aug 25, 2026	161.00	164.40	157.00	159.60	159.60	-1.69%	19,962
Aug 24, 2026	163.05	163.60	158.70	162.35	162.35	-0.61%	4,754
Aug 21, 2026	162.58	163.75	157.25	163.35	163.35	1.24%	1,431
Aug 20, 2026	161.15	163.50	160.15	161.35	161.35	-1.35%	5,237
Aug 19, 2026	163.30	164.40	161.40	163.55	163.55	0.89%	10,900
Aug 18, 2026	161.53	164.35	159.25	162.10	162.10	0.15%	13,320
Aug 17, 2026	165.00	163.00	159.75	161.85	161.85	-1.22%	40,183
Aug 14, 2026	165.00	165.45	161.90	163.85	163.85	-0.45%	1,056,949
Aug 13, 2026	164.40	165.75	163.15	164.59	164.59	-3.30%	19,466