LON:0ONR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	44
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
Sep 15, 2025	0.63	0.63	0.63	0.63	0.63	-0.32%	7,124
Sep 12, 2025	0.63	0.63	0.63	0.63	0.63	1.45%	246
Sep 11, 2025	0.62	0.62	0.62	0.62	0.62	1.14%	6,960
Sep 9, 2025	0.61	0.61	0.61	0.61	0.61	-0.33%	2,546
Sep 5, 2025	0.62	0.62	0.62	0.62	0.62	-3.30%	38,003
Aug 28, 2025	0.64	0.64	0.64	0.64	0.64	1.11%	82
Aug 27, 2025	0.63	0.63	0.63	0.63	0.63	-0.16%	905
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