LON:0ONR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.78	0.78	0.77	0.77	0.77	0.52%	17,470
Sep 23, 2026	0.78	0.78	0.77	0.77	0.77	0.92%	207
Sep 18, 2026	0.76	0.76	0.76	0.76	0.76	0.40%	59
Sep 15, 2026	0.76	0.76	0.76	0.76	0.76	-	99,623
Sep 11, 2026	0.76	0.76	0.76	0.76	0.76	-2.32%	3,185
Sep 10, 2026	0.78	0.78	0.78	0.78	0.78	2.51%	27,567
Sep 8, 2026	0.75	0.76	0.75	0.76	0.76	0.93%	3,761
Sep 7, 2026	0.75	0.75	0.75	0.75	0.75	2.18%	88
Sep 3, 2026	0.73	0.73	0.73	0.73	0.73	0.41%	44
Sep 2, 2026	0.73	0.73	0.73	0.73	0.73	-0.48%	398
Sep 1, 2026	0.73	0.73	0.73	0.73	0.73	0.62%	2,813
Aug 31, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	295
Aug 28, 2026	0.72	0.72	0.72	0.72	0.72	-0.07%	3,926
Aug 21, 2026	0.72	0.72	0.72	0.72	0.72	0.91%	812
Aug 20, 2026	0.71	0.71	0.71	0.71	0.71	0.56%	973
Aug 17, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	17,584
Aug 6, 2026	0.72	0.72	0.72	0.72	0.72	0.56%	6,090
Aug 4, 2026	0.72	0.72	0.72	0.72	0.72	-2.46%	6,300
Jul 29, 2026	0.73	0.73	0.73	0.73	0.73	-3.81%	13,878
Jul 22, 2026	0.76	0.76	0.76	0.76	0.76	-0.59%	70,361
Jul 21, 2026	0.77	0.77	0.77	0.77	0.77	1.25%	27,585
Jul 13, 2026	0.76	0.76	0.76	0.76	0.76	1.14%	1,000
Jul 9, 2026	0.75	0.75	0.75	0.75	0.75	1.01%	5,806
Jul 2, 2026	0.73	0.74	0.73	0.74	0.74	6.31%	1,576
Jun 30, 2026	0.70	0.70	0.70	0.70	0.70	-	2,088
Jun 29, 2026	0.70	0.70	0.70	0.70	0.70	-0.56%	2,828
Jun 24, 2026	0.70	0.70	0.70	0.70	0.70	0.13%	38,361
Jun 19, 2026	0.70	0.70	0.70	0.70	0.70	2.04%	20,911
Jun 5, 2026	0.69	0.69	0.69	0.69	0.69	-0.44%	721
Jun 3, 2026	0.69	0.69	0.69	0.69	0.69	-1.57%	2,646
Jun 1, 2026	0.70	0.70	0.70	0.70	0.70	-0.14%	3,498
May 29, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	1,698
May 28, 2026	0.70	0.70	0.70	0.70	0.70	0.29%	743
May 27, 2026	0.70	0.70	0.69	0.69	0.69	-	22,413
May 26, 2026	0.70	0.70	0.69	0.69	0.69	-0.43%	12,526
May 25, 2026	0.70	0.70	0.70	0.70	0.70	0.29%	18,326
May 21, 2026	0.70	0.70	0.70	0.70	0.70	0.58%	17,132
May 20, 2026	0.70	0.70	0.69	0.69	0.69	-0.14%	11,373
May 19, 2026	0.69	0.69	0.69	0.69	0.69	3.44%	2
May 15, 2026	0.67	0.67	0.67	0.67	0.67	-4.70%	116
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	3.19%	7,926
Apr 2, 2026	0.68	0.68	0.68	0.68	0.68	1.24%	250,665
Mar 31, 2026	0.68	0.68	0.67	0.67	0.67	0.60%	283,538
Mar 30, 2026	0.66	0.67	0.66	0.67	0.67	-0.45%	28,864
Mar 26, 2026	0.68	0.68	0.67	0.67	0.67	3.55%	2,962