One More Level S.A. (WSE:OML)
Poland · Delayed Price · Currency is PLN 2.400
+0.050 (2.13%)
At close: Sep 4, 2025
One More Level Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.35 | 2.40 | 2.30 | 2.40 | 2.40 | 2.13% | 63,021 |
| Sep 3, 2025 | 2.40 | 2.44 | 2.33 | 2.35 | 2.35 | -2.08% | 73,273 |
| Sep 2, 2025 | 2.45 | 2.55 | 2.35 | 2.40 | 2.40 | -0.41% | 181,551 |
| Sep 1, 2025 | 2.28 | 2.49 | 2.25 | 2.41 | 2.41 | 8.07% | 236,428 |
| Aug 29, 2025 | 2.29 | 2.30 | 2.10 | 2.23 | 2.23 | -4.29% | 335,148 |
| Aug 28, 2025 | 2.50 | 2.53 | 2.13 | 2.33 | 2.33 | -5.86% | 398,536 |
| Aug 27, 2025 | 2.52 | 2.69 | 2.40 | 2.48 | 2.48 | -1.59% | 188,458 |
| Aug 26, 2025 | 2.59 | 2.69 | 2.37 | 2.52 | 2.52 | -1.37% | 444,613 |
| Aug 25, 2025 | 2.25 | 2.59 | 2.25 | 2.55 | 2.55 | 13.33% | 684,166 |
| Aug 22, 2025 | 2.17 | 2.32 | 2.15 | 2.25 | 2.25 | 6.13% | 459,818 |
| Aug 21, 2025 | 1.90 | 2.22 | 1.90 | 2.12 | 2.12 | 11.58% | 1,198,348 |
| Aug 20, 2025 | 1.90 | 1.95 | 1.75 | 1.90 | 1.90 | 10.08% | 770,057 |
| Aug 19, 2025 | 1.75 | 1.80 | 1.72 | 1.73 | 1.73 | -1.37% | 83,025 |
| Aug 18, 2025 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.39% | 30,057 |
| Aug 14, 2025 | 1.76 | 1.79 | 1.65 | 1.73 | 1.73 | -1.82% | 55,433 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -1.24% | 35,906 |
| 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 |