LON:0ONR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.63	0.63	0.63	0.63	0.63	-2.63%	10,634
Aug 22, 2025	0.65	0.65	0.65	0.65	0.65	2.54%	3,948
Aug 14, 2025	0.63	0.63	0.63	0.63	0.63	2.27%	718,551
Aug 8, 2025	0.62	0.62	0.62	0.62	0.62	-7.50%	16,792
Jul 29, 2025	0.66	0.67	0.66	0.67	0.67	8.81%	12,188
Jul 17, 2025	0.61	0.61	0.61	0.61	0.61	3.90%	5,603
Jul 8, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	2,162
Jul 7, 2025	0.59	0.59	0.58	0.59	0.59	-0.68%	5,231
Jun 30, 2025	0.59	0.59	0.59	0.59	0.59	-0.51%	2,458
Jun 26, 2025	0.59	0.59	0.59	0.59	0.59	0.51%	3,180
Jun 20, 2025	0.59	0.59	0.59	0.59	0.59	1.38%	1,807
Jun 19, 2025	0.58	0.58	0.58	0.58	0.58	-4.44%	6,290
Jun 11, 2025	0.61	0.61	0.61	0.61	0.61	2.18%	11,256
Jun 9, 2025	0.60	0.60	0.60	0.60	0.60	-1.16%	11,256
Jun 5, 2025	0.60	0.60	0.60	0.60	0.60	-0.17%	14,672
Jun 4, 2025	0.60	0.60	0.60	0.60	0.60	-0.25%	6,136
Jun 3, 2025	0.60	0.60	0.60	0.60	0.60	-0.41%	1,760
Jun 2, 2025	0.61	0.61	0.60	0.61	0.61	-0.90%	58,068
May 30, 2025	0.61	0.61	0.61	0.61	0.61	0.08%	1,387
May 28, 2025	0.61	0.61	0.61	0.61	0.61	-2.55%	10,473
May 20, 2025	0.63	0.63	0.63	0.63	0.63	1.29%	9,464
May 19, 2025	0.62	0.62	0.62	0.62	0.62	0.32%	9,464
May 16, 2025	0.62	0.62	0.62	0.62	0.62	3.34%	9,533
May 12, 2025	0.60	0.60	0.60	0.60	0.60	-1.81%	19,066
May 9, 2025	0.62	0.62	0.61	0.61	0.61	-0.49%	5,872
May 7, 2025	0.60	0.61	0.60	0.61	0.61	3.03%	2,921
May 6, 2025	0.59	0.59	0.59	0.59	0.59	1.89%	9,765
Apr 30, 2025	0.58	0.58	0.57	0.58	0.58	3.55%	23,395
Apr 28, 2025	0.56	0.56	0.56	0.56	0.56	-0.18%	461
Apr 25, 2025	0.57	0.57	0.56	0.56	0.56	3.20%	136
Apr 23, 2025	0.54	0.55	0.54	0.55	0.55	1.02%	147,298
Apr 15, 2025	0.54	0.54	0.54	0.54	0.54	1.12%	32,472
Apr 11, 2025	0.53	0.54	0.53	0.54	0.54	2.49%	14,206
Apr 9, 2025	0.52	0.52	0.52	0.52	0.52	0.58%	16,821
Apr 7, 2025	0.51	0.52	0.51	0.52	0.52	-2.44%	20,528
Apr 3, 2025	0.54	0.54	0.53	0.53	0.53	-3.45%	2,384
Apr 1, 2025	0.55	0.55	0.55	0.55	0.55	-3.50%	473
Mar 28, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	2,340
Mar 27, 2025	0.57	0.57	0.57	0.57	0.57	-1.55%	15,681
Mar 26, 2025	0.58	0.58	0.58	0.58	0.58	-	1,974
Mar 25, 2025	0.57	0.58	0.57	0.58	0.58	2.66%	17,360
Mar 18, 2025	0.57	0.57	0.56	0.56	0.56	0.71%	7,849
Mar 14, 2025	0.56	0.56	0.56	0.56	0.56	-0.62%	2,320
Mar 13, 2025	0.56	0.56	0.56	0.56	0.56	-0.27%	1,116
Mar 12, 2025	0.57	0.57	0.56	0.57	0.57	-0.18%	10,643
Mar 11, 2025	0.57	0.57	0.56	0.57	0.57	-1.57%	6,214
Mar 5, 2025	0.58	0.58	0.58	0.58	0.58	-4.49%	4,146
Feb 28, 2025	0.60	0.60	0.60	0.60	0.60	-0.66%	32,714
Feb 27, 2025	0.60	0.61	0.60	0.61	0.61	-0.25%	36,658