LON:0OMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	160.70	163.75	157.25	163.45	163.45	1.30%	1,071
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
Aug 12, 2026	171.73	171.70	163.70	170.20	170.20	-0.50%	172,133
Aug 11, 2026	171.00	173.05	170.30	171.05	171.05	0.99%	124,052
Aug 10, 2026	172.00	177.10	167.90	169.37	169.37	-2.94%	108,007
Aug 7, 2026	174.15	175.70	171.45	174.50	174.50	1.57%	57,435
Aug 6, 2026	172.45	176.55	170.50	171.80	171.80	-0.49%	12,060
Aug 5, 2026	173.63	173.06	168.45	172.65	172.65	1.95%	27,964
Aug 4, 2026	172.53	172.70	168.78	169.35	169.35	-0.73%	57,640
Aug 3, 2026	166.00	172.35	163.00	170.60	170.60	3.99%	51,004
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