LON:0ONR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.66	0.66	0.66	0.66	0.66	-1.93%	3,906
Mar 13, 2026	0.67	0.67	0.67	0.67	0.67	0.45%	48,479
Mar 12, 2026	0.67	0.67	0.67	0.67	0.67	-2.47%	2,964
Mar 10, 2026	0.69	0.69	0.69	0.69	0.69	4.09%	106,456
Mar 9, 2026	0.66	0.67	0.65	0.66	0.66	-2.94%	377,953
Mar 6, 2026	0.68	0.68	0.68	0.68	0.68	2.56%	3,222
Mar 3, 2026	0.66	0.66	0.66	0.66	0.66	-5.69%	50,000
Mar 2, 2026	0.70	0.70	0.70	0.70	0.70	-3.03%	75,623
Feb 24, 2026	0.73	0.73	0.73	0.73	0.73	5.22%	8,586
Jan 27, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	8,262
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	2.34%	4,313
Jan 21, 2026	0.68	0.68	0.68	0.68	0.68	-3.80%	15,991
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	0.28%	6,020
Dec 12, 2025	0.71	0.71	0.71	0.71	0.71	1.33%	12,458
Dec 9, 2025	0.70	0.70	0.70	0.70	0.70	-2.28%	107,661
Dec 3, 2025	0.72	0.72	0.72	0.72	0.72	0.14%	16
Dec 2, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	8
Nov 28, 2025	0.72	0.72	0.72	0.72	0.72	3.75%	2
Nov 21, 2025	0.69	0.69	0.69	0.69	0.69	-2.39%	660,044
Nov 20, 2025	0.68	0.71	0.68	0.71	0.71	7.58%	64,820
Nov 19, 2025	0.66	0.66	0.65	0.66	0.66	-1.20%	2,516
Nov 18, 2025	0.67	0.67	0.67	0.67	0.67	-2.48%	73,270
Nov 14, 2025	0.69	0.69	0.69	0.69	0.69	1.48%	1
Nov 11, 2025	0.68	0.68	0.68	0.68	0.68	-0.44%	600
Nov 7, 2025	0.68	0.68	0.68	0.68	0.68	-0.29%	104,922
Nov 4, 2025	0.68	0.68	0.68	0.68	0.68	-1.73%	500
Oct 30, 2025	0.69	0.69	0.69	0.69	0.69	-0.14%	500
Oct 27, 2025	0.69	0.69	0.69	0.69	0.69	5.00%	40,539
Oct 13, 2025	0.65	0.67	0.65	0.66	0.66	-1.79%	3,487
Oct 9, 2025	0.67	0.67	0.67	0.67	0.67	-0.59%	300,000
Oct 8, 2025	0.68	0.68	0.68	0.68	0.68	1.96%	108,660
Oct 6, 2025	0.66	0.66	0.66	0.66	0.66	1.61%	182
Sep 30, 2025	0.66	0.66	0.65	0.65	0.65	-0.08%	28,664
Sep 29, 2025	0.65	0.65	0.65	0.65	0.65	0.46%	184
Sep 26, 2025	0.65	0.65	0.65	0.65	0.65	3.67%	370