LON:0RON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.09	2.14	2.02	2.13	2.13	3.59%	52,339
May 8, 2026	2.01	2.12	2.02	2.06	2.06	2.49%	8,558
May 7, 2026	1.96	2.04	1.96	2.01	2.01	2.71%	62,129
May 6, 2026	1.88	2.02	1.85	1.96	1.96	4.10%	169,930
May 5, 2026	2.01	2.03	1.84	1.88	1.88	-5.19%	194,313
May 4, 2026	2.17	2.22	1.98	1.98	1.98	-5.30%	58,239
May 1, 2026	2.09	2.09	2.09	2.09	2.09	0.10%	-
Apr 30, 2026	2.41	2.39	1.98	2.09	2.09	-12.61%	47,521
Apr 29, 2026	2.26	2.39	2.22	2.39	2.39	8.52%	15,921
Apr 28, 2026	2.17	2.26	2.16	2.21	2.21	1.66%	10,166
Apr 27, 2026	2.12	2.19	2.09	2.17	2.17	4.23%	4,144
Apr 24, 2026	2.15	2.20	2.06	2.08	2.08	-5.62%	13,772
Apr 23, 2026	2.06	2.32	2.16	2.21	2.21	7.93%	21,708
Apr 22, 2026	2.15	2.15	2.02	2.04	2.04	-3.77%	36,059
Apr 21, 2026	2.09	2.25	2.03	2.12	2.12	4.22%	12,949
Apr 20, 2026	2.06	2.08	1.94	2.04	2.04	-1.55%	20,879
Apr 17, 2026	1.89	2.10	1.89	2.07	2.07	9.70%	28,482
Apr 16, 2026	1.87	1.97	1.88	1.89	1.89	1.62%	142,310
Apr 15, 2026	1.81	1.87	1.80	1.86	1.86	1.53%	22,943
Apr 14, 2026	1.82	1.83	1.72	1.83	1.83	4.10%	101,411
Apr 13, 2026	1.63	1.76	1.59	1.76	1.76	7.92%	4,997
Apr 10, 2026	1.68	1.77	1.62	1.63	1.63	-3.04%	156,744
Apr 9, 2026	1.69	1.75	1.64	1.68	1.68	0.48%	223,968
Apr 8, 2026	1.79	1.95	1.67	1.67	1.67	-4.30%	51,705
Apr 7, 2026	1.50	1.85	1.48	1.75	1.75	20.41%	39,768
Apr 2, 2026	1.62	1.62	1.45	1.45	1.45	-9.29%	134,983
Apr 1, 2026	1.46	1.62	1.45	1.60	1.60	11.01%	41,061
Mar 31, 2026	1.44	1.67	1.41	1.44	1.44	5.03%	237,315
Mar 30, 2026	3.20	1.75	1.22	1.37	1.37	-57.13%	165,617
Mar 27, 2026	3.20	3.22	3.13	3.20	3.20	0.13%	1,720
Mar 26, 2026	3.14	3.20	3.08	3.19	3.19	0.69%	56
Mar 25, 2026	3.07	3.25	3.04	3.17	3.17	3.59%	92,104