LON:0RON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.94	3.00	2.96	3.00	3.00	2.81%	148
Jul 17, 2026	2.99	3.05	2.89	2.91	2.91	-2.87%	1,359
Jul 16, 2026	3.01	3.04	2.91	3.00	3.00	0.33%	231
Jul 15, 2026	2.83	3.09	2.84	2.99	2.99	-4.47%	14,422
Jul 14, 2026	3.15	3.21	3.07	3.13	3.13	-1.07%	59,403
Jul 13, 2026	3.21	3.24	3.13	3.16	3.16	-0.63%	341
Jul 10, 2026	3.19	3.27	3.18	3.18	3.18	0.38%	7,026
Jul 9, 2026	3.21	3.27	3.15	3.17	3.17	-0.69%	4,687
Jul 8, 2026	3.20	3.22	3.08	3.19	3.19	-0.25%	868
Jul 7, 2026	3.09	3.20	3.14	3.20	3.20	2.89%	12,802
Jul 6, 2026	3.08	3.11	3.06	3.11	3.11	0.13%	8,638
Jul 3, 2026	3.16	3.15	3.08	3.11	3.11	-1.52%	4,844
Jul 2, 2026	3.15	3.25	3.12	3.16	3.16	-1.19%	7,188
Jul 1, 2026	3.05	3.19	3.03	3.19	3.19	3.57%	1,592
Jun 30, 2026	2.93	3.09	2.92	3.08	3.08	5.62%	12,457
Jun 29, 2026	2.97	2.99	2.91	2.92	2.92	-2.14%	9,625
Jun 26, 2026	3.15	3.06	2.91	2.98	2.98	-3.49%	1,480
Jun 25, 2026	3.15	3.19	3.07	3.09	3.09	-1.47%	6,491
Jun 24, 2026	3.10	3.20	3.05	3.14	3.14	1.16%	79,949
Jun 23, 2026	3.15	3.17	3.09	3.10	3.10	-3.48%	15,984
Jun 22, 2026	3.27	3.33	3.19	3.21	3.21	-1.59%	5,824
Jun 19, 2026	3.13	3.28	3.11	3.27	3.27	3.29%	6,426
Jun 18, 2026	3.27	3.34	3.12	3.16	3.16	-4.27%	2,693
Jun 17, 2026	3.04	3.37	3.23	3.30	3.30	8.16%	605,636
Jun 16, 2026	2.92	3.07	2.87	3.05	3.05	4.80%	5,640
Jun 15, 2026	2.86	2.94	2.89	2.91	2.91	2.90%	8,560
Jun 12, 2026	2.75	2.88	2.79	2.83	2.83	3.70%	1,170
Jun 11, 2026	2.75	2.78	2.72	2.73	2.73	-0.62%	289
Jun 10, 2026	2.73	2.75	2.66	2.75	2.75	-0.15%	55,479
Jun 9, 2026	2.69	2.79	2.67	2.75	2.75	1.55%	5,388
Jun 8, 2026	2.59	2.71	2.54	2.71	2.71	3.36%	2,622
Jun 5, 2026	2.71	2.76	2.62	2.62	2.62	-2.16%	1,443
Jun 4, 2026	2.58	2.70	2.52	2.68	2.68	1.06%	3,209
Jun 3, 2026	2.68	2.74	2.63	2.65	2.65	-0.72%	823
Jun 2, 2026	2.69	2.74	2.63	2.67	2.67	-0.40%	1,083,277
Jun 1, 2026	2.86	2.93	2.60	2.68	2.68	-7.39%	2,200,394
May 29, 2026	2.66	2.97	2.75	2.90	2.90	8.38%	476,241
May 28, 2026	2.67	2.73	2.60	2.67	2.67	0.15%	27,862
May 27, 2026	2.40	2.67	2.40	2.67	2.67	11.35%	14,844
May 26, 2026	2.43	2.49	2.37	2.40	2.40	-2.36%	42,645
May 25, 2026	2.35	2.48	2.35	2.45	2.45	5.50%	12,440
May 22, 2026	2.36	2.39	2.30	2.33	2.33	-1.36%	1,280
May 21, 2026	2.25	2.36	2.27	2.36	2.36	9.27%	6,460
May 20, 2026	2.18	2.24	2.14	2.16	2.16	-0.64%	2,811
May 19, 2026	2.33	2.29	2.17	2.17	2.17	-6.86%	25,958
May 18, 2026	2.42	2.50	2.28	2.33	2.33	-3.48%	2,735
May 15, 2026	2.49	2.54	2.37	2.42	2.42	-2.82%	310,470
May 14, 2026	2.25	2.52	2.21	2.49	2.49	12.18%	140,166
May 13, 2026	2.30	2.43	2.20	2.22	2.22	-4.65%	54,473
May 12, 2026	2.14	2.39	2.24	2.32	2.32	8.90%	81,035