LON:0ONR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.65	0.65	0.65	0.65	0.65	-2.41%	117,553
Mar 19, 2026	0.66	0.66	0.66	0.66	0.66	0.61%	16,555
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