0VNO.L0VNO.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2.79 | $2.79 | $2.49 | $2.55 | 29,954 |
| 3/2/2026 | $2.91 | $2.91 | $2.61 | $2.67 | 17,287 |
| 2/27/2026 | $2.88 | $2.88 | $2.71 | $2.77 | 6,543 |
| 2/26/2026 | $2.69 | $2.86 | $2.58 | $2.86 | 25,700 |
| 2/25/2026 | $2.93 | $2.95 | $2.81 | $2.83 | 4,233 |
| 2/24/2026 | $2.97 | $2.97 | $2.77 | $2.87 | 16,122 |
| 2/23/2026 | $2.75 | $3.04 | $2.74 | $2.92 | 33,905 |
| 2/20/2026 | $2.67 | $2.73 | $2.64 | $2.70 | 9,111 |
| 2/19/2026 | $2.61 | $2.62 | $2.54 | $2.61 | 17,927 |
| 2/18/2026 | $2.53 | $2.61 | $2.50 | $2.59 | 4,292 |
| 2/17/2026 | $2.79 | $2.79 | $2.41 | $2.51 | 11,550 |
| 2/13/2026 | $2.67 | $2.85 | $2.67 | $2.77 | 17,922 |
| 2/12/2026 | $2.91 | $3.03 | $2.76 | $2.78 | 51,840 |
| 2/11/2026 | $3.09 | $3.10 | $2.75 | $2.97 | 77,847 |
| 2/10/2026 | $2.75 | $2.92 | $2.67 | $2.90 | 56,487 |
| 2/9/2026 | $2.33 | $2.74 | $2.33 | $2.72 | 25,373 |
| 2/6/2026 | $2.30 | $2.36 | $2.30 | $2.36 | 11,052 |
| 2/5/2026 | $2.40 | $2.47 | $2.25 | $2.28 | 9,682 |
| 2/4/2026 | $2.70 | $2.74 | $2.43 | $2.44 | 21,392 |
| 2/3/2026 | $2.37 | $2.63 | $2.37 | $2.56 | 29,913 |
| 2/2/2026 | $2.12 | $2.25 | $2.12 | $2.13 | 6,140 |
| 1/30/2026 | $2.47 | $2.54 | $2.23 | $2.30 | 25,683 |
| 1/29/2026 | $3.02 | $3.05 | $2.61 | $2.75 | 25,459 |
| 1/28/2026 | $3.02 | $3.14 | $2.88 | $2.90 | 31,734 |
| 1/27/2026 | $2.74 | $2.85 | $2.74 | $2.85 | 2,376 |
| 1/26/2026 | $3.14 | $3.14 | $2.86 | $2.87 | 18,299 |
| 1/23/2026 | $2.59 | $2.83 | $2.56 | $2.82 | 21,415 |
| 1/22/2026 | $2.25 | $2.62 | $2.25 | $2.59 | 25,964 |
| 1/21/2026 | $2.34 | $2.36 | $2.25 | $2.25 | 17,091 |
| 1/20/2026 | $2.31 | $2.34 | $2.29 | $2.30 | 6,294 |
| 1/16/2026 | $2.13 | $2.19 | $2.13 | $2.19 | 2,740 |
| 1/15/2026 | $2.15 | $2.15 | $2.15 | $2.15 | 4,300 |
| 1/14/2026 | $2.12 | $2.17 | $2.11 | $2.14 | 11,600 |
| 1/13/2026 | $2.19 | $2.22 | $2.15 | $2.15 | 12,200 |
| 1/12/2026 | $2.08 | $2.13 | $2.08 | $2.11 | 8,873 |
| 1/9/2026 | $2.03 | $2.05 | $2.03 | $2.05 | 3,251 |
| 1/8/2026 | $1.97 | $1.97 | $1.97 | $1.97 | 1,998 |
| 1/7/2026 | $2.10 | $2.10 | $1.97 | $2.02 | 3,242 |
| 1/6/2026 | $2.11 | $2.12 | $2.06 | $2.07 | 12,608 |
| 1/5/2026 | $1.95 | $2.04 | $1.95 | $2.00 | 6,046 |
| 1/2/2026 | $2.02 | $2.02 | $1.80 | $1.81 | 13,348 |
| 12/31/2025 | $1.97 | $1.99 | $1.94 | $1.98 | 11,850 |
| 12/30/2025 | $1.93 | $1.95 | $1.93 | $1.95 | 760 |
| 12/29/2025 | $2.01 | $2.01 | $1.92 | $1.94 | 20,185 |
| 12/24/2025 | $2.15 | $2.15 | $2.09 | $2.09 | 4,907 |
| 12/23/2025 | $2.20 | $2.20 | $2.19 | $2.19 | 15,115 |
| 12/22/2025 | $2.16 | $2.37 | $2.16 | $2.29 | 180,055 |
| 12/19/2025 | $2.20 | $2.22 | $2.07 | $2.07 | 7,321 |
| 12/18/2025 | $2.13 | $2.13 | $2.13 | $2.13 | 100 |
| 12/17/2025 | $2.11 | $2.11 | $2.09 | $2.09 | 4,000 |
| 12/16/2025 | $2.20 | $2.20 | $2.20 | $2.20 | 7,800 |
| 12/15/2025 | $2.28 | $2.28 | $2.19 | $2.21 | 15,714 |
| 12/12/2025 | $2.32 | $2.46 | $2.32 | $2.40 | 20,471 |
| 12/11/2025 | $2.01 | $2.23 | $2.01 | $2.17 | 23,586 |
| 12/10/2025 | $1.89 | $1.95 | $1.89 | $1.95 | 26,500 |
| 12/9/2025 | $1.92 | $1.92 | $1.91 | $1.91 | 83,340 |
| 12/8/2025 | $1.95 | $1.95 | $1.82 | $1.84 | 100,172 |
| 12/5/2025 | $2.04 | $2.05 | $2.00 | $2.00 | 3,300 |
| 12/4/2025 | $1.97 | $1.97 | $1.97 | $1.97 | 1,000 |