LON:0OMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	192.60	192.60	186.95	187.70	187.70	-2.82%	44,622
Nov 9, 2026	193.05	194.75	189.65	193.15	193.15	2.20%	78,674
Nov 6, 2026	189.93	194.50	187.85	189.00	189.00	-2.02%	22,778
Nov 5, 2026	191.65	193.45	188.70	192.90	192.90	1.77%	283,043
Nov 4, 2026	183.35	190.65	180.50	189.55	189.55	1.09%	54,714
Nov 3, 2026	187.05	188.40	184.25	187.50	187.50	0.84%	29,458
Nov 2, 2026	184.45	187.50	183.55	185.94	185.94	-0.07%	94,145
Oct 30, 2026	179.00	186.30	176.75	186.06	186.06	4.88%	425,037
Oct 29, 2026	177.68	180.73	177.40	177.40	177.40	-2.15%	223,457
Oct 28, 2026	180.73	182.15	177.25	181.30	181.30	0.40%	256,149
Oct 27, 2026	174.45	182.35	173.95	180.58	180.58	2.43%	484,791
Oct 26, 2026	181.83	182.60	174.95	176.30	176.30	-1.64%	619,385
Oct 23, 2026	176.40	182.80	175.90	179.25	179.25	2.17%	70,296
Oct 22, 2026	174.53	177.15	171.90	175.45	175.45	0.80%	111,015
Oct 21, 2026	163.05	175.05	163.70	174.05	174.05	15.65%	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