One More Level S.A. (WSE:OML)
Poland · Delayed Price · Currency is PLN 1.780
-0.018 (-1.00%)
At close: Aug 12, 2025
One More Level Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.00% | 33,648 |
| Aug 11, 2025 | 1.80 | 1.83 | 1.70 | 1.80 | 1.80 | 1.01% | 99,713 |
| Aug 8, 2025 | 1.77 | 1.79 | 1.74 | 1.78 | 1.78 | 4.71% | 47,257 |
| Aug 7, 2025 | 1.75 | 1.83 | 1.70 | 1.70 | 1.70 | -2.97% | 133,530 |
| Aug 6, 2025 | 1.71 | 1.83 | 1.70 | 1.75 | 1.75 | 2.46% | 135,991 |
| Aug 5, 2025 | 1.61 | 1.73 | 1.58 | 1.71 | 1.71 | 6.21% | 144,915 |
| Aug 4, 2025 | 1.62 | 1.66 | 1.58 | 1.61 | 1.61 | 0.12% | 52,901 |
| Aug 1, 2025 | 1.57 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 19,737 |
| Jul 31, 2025 | 1.58 | 1.62 | 1.55 | 1.59 | 1.59 | 0.63% | 57,805 |
| Jul 30, 2025 | 1.48 | 1.60 | 1.47 | 1.58 | 1.58 | 6.33% | 42,191 |
| Jul 29, 2025 | 1.53 | 1.58 | 1.47 | 1.48 | 1.48 | -2.88% | 32,333 |
| Jul 28, 2025 | 1.58 | 1.60 | 1.49 | 1.53 | 1.53 | -2.55% | 100,724 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 1.16% | 22,545 |
| Jul 24, 2025 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | 0.26% | 31,434 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -0.51% | 9,643 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -1.65% | 57,340 |
| Jul 21, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 2.60% | 79,276 |
| Jul 18, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 16,131 |
| Jul 17, 2025 | 1.47 | 1.58 | 1.47 | 1.54 | 1.54 | 3.36% | 124,623 |
| Jul 16, 2025 | 1.46 | 1.49 | 1.41 | 1.49 | 1.49 | 2.76% | 33,561 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | 0.14% | 38,987 |
| Jul 14, 2025 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -1.90% | 36,809 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.54% | 28,302 |
| Jul 10, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -0.40% | 11,113 |
| Jul 9, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.50% | 33,485 |
| Jul 8, 2025 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | -0.81% | 37,373 |
| Jul 7, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | -0.13% | 33,909 |
| Jul 4, 2025 | 1.55 | 1.55 | 1.43 | 1.48 | 1.48 | -4.63% | 104,619 |
| Jul 3, 2025 | 1.51 | 1.58 | 1.50 | 1.55 | 1.55 | 2.24% | 48,507 |
| Jul 2, 2025 | 1.58 | 1.60 | 1.48 | 1.52 | 1.52 | -3.80% | 79,154 |
| Jul 1, 2025 | 1.55 | 1.65 | 1.51 | 1.58 | 1.58 | 5.90% | 144,200 |
| Jun 30, 2025 | 1.38 | 1.66 | 1.38 | 1.49 | 1.49 | 7.34% | 206,069 |
| Jun 27, 2025 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | 6.92% | 112,369 |
| Jun 26, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 2.52% | 34,371 |
| Jun 25, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.44% | 18,745 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 27,040 |
| Jun 23, 2025 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | 1.30% | 107,912 |
| Jun 20, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.49% | 7,347 |
| Jun 18, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.32% | 50,281 |
| Jun 17, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.44% | 99,452 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.64% | 6,346 |
| Jun 13, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | 1.29% | 13,222 |
| Jun 12, 2025 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -0.64% | 39,291 |
| Jun 11, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.50% | 63,314 |
| Jun 10, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.94% | 24,964 |
| Jun 9, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 18,053 |
| Jun 6, 2025 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 0.62% | 84,745 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | -0.31% | 37,087 |
| Jun 4, 2025 | 1.25 | 1.38 | 1.23 | 1.30 | 1.30 | 3.68% | 118,204 |
| Jun 3, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.30% | 41,779 |