Skip to main content
One More Level S.A. (WSE:OML)
Poland flag Poland · Delayed Price · Currency is PLN
2.730
-0.030 (-1.09%)
Last updated: Apr 29, 2026, 9:25 AM CET

One More Level Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.842.902.682.762.76-4.83%277,559
Apr 27, 20262.952.952.832.902.90-2.03%94,619
Apr 24, 20262.973.042.912.962.96-0.34%82,892
Apr 23, 20262.962.992.882.972.970.34%293,589
Apr 22, 20262.983.042.962.962.96-1.33%166,553
Apr 21, 20263.143.143.003.003.00-4.15%267,105
Apr 20, 20263.123.152.983.133.131.29%166,591
Apr 17, 20263.003.152.973.093.094.04%283,923
Apr 16, 20263.063.062.942.972.97-1.98%294,736
Apr 15, 20262.983.092.983.033.033.41%168,530
Apr 14, 20263.033.182.902.932.93-2.01%590,720
Apr 13, 20262.813.052.772.992.997.94%571,323
Apr 10, 20262.802.822.632.772.770.73%343,173
Apr 9, 20262.752.822.692.752.750.36%187,493
Apr 8, 20262.672.832.622.742.744.98%318,391
Apr 7, 20262.582.742.582.612.611.75%172,996
Apr 2, 20262.562.622.522.572.57-1.35%65,730
Apr 1, 20262.652.652.552.602.600.58%107,199
Mar 31, 20262.512.622.502.592.590.98%121,555
Mar 30, 20262.572.572.462.562.56-0.19%76,129
Mar 27, 20262.602.612.512.572.57-2.47%154,683
Mar 26, 20262.512.742.482.632.634.78%198,648
Mar 25, 20262.482.532.482.512.511.21%60,347
Mar 24, 20262.492.492.452.482.480.20%85,287
Mar 23, 20262.492.532.422.482.48-0.60%103,235
Mar 20, 20262.502.502.442.492.49-83,399
Mar 19, 20262.532.532.462.492.49-1.39%44,239
Mar 18, 20262.562.562.482.532.53-0.59%74,423
Mar 17, 20262.492.592.422.542.542.21%280,260
Mar 16, 20262.482.492.402.492.490.20%96,382
Mar 13, 20262.502.542.442.482.481.02%83,012
Mar 12, 20262.492.502.442.462.46-1.60%64,079
Mar 11, 20262.552.572.442.502.50-1.77%130,737
Mar 10, 20262.592.612.472.542.541.60%87,609
Mar 9, 20262.512.552.452.502.50-1.57%134,780
Mar 6, 20262.622.622.502.542.54-3.79%103,716
Mar 5, 20262.442.652.402.642.648.20%493,951
Mar 4, 20262.402.452.382.442.440.62%69,101
Mar 3, 20262.472.492.382.432.43-1.62%144,210
Mar 2, 20262.492.502.432.472.47-1.40%94,615
Feb 27, 20262.472.552.432.502.501.21%72,795
Feb 26, 20262.442.492.422.472.471.23%83,895
Feb 25, 20262.532.532.422.442.44-3.56%88,792
Feb 24, 20262.592.642.452.532.53-2.32%158,414
Feb 23, 20262.592.672.552.592.59-185,636
Feb 20, 20262.452.682.422.592.595.71%210,273
Feb 19, 20262.412.482.402.452.450.41%104,810
Feb 18, 20262.422.482.382.442.442.95%118,622
Feb 17, 20262.422.442.372.372.37-2.87%95,493
Feb 16, 20262.492.492.392.442.44-1.81%140,663
Feb 13, 20262.492.502.422.492.49-0.60%92,912
Feb 12, 20262.472.562.422.502.502.46%168,538
Feb 11, 20262.402.452.382.442.441.67%183,417
Feb 10, 20262.402.522.382.402.40-1.64%232,212
Feb 9, 20262.412.482.392.442.441.24%129,626
Feb 6, 20262.482.522.382.412.41-3.21%187,735
Feb 5, 20262.602.692.422.492.49-1.19%225,569
Feb 4, 20262.522.542.462.522.520.20%228,620
Feb 3, 20262.552.642.482.522.520.20%182,445
Feb 2, 20262.502.552.372.512.51-2.52%321,663
Jan 30, 20262.712.712.522.582.58-4.98%239,725
Jan 29, 20262.802.842.622.712.71-2.69%252,307
Jan 28, 20262.752.852.752.792.791.27%207,040
Jan 27, 20262.592.752.582.752.755.97%248,739
Jan 26, 20262.532.642.532.602.604.43%324,700
Jan 23, 20262.502.602.442.492.49-0.60%175,275
Jan 22, 20262.572.572.482.502.50-2.53%95,594
Jan 21, 20262.452.632.402.572.574.91%324,815
Jan 20, 20262.502.502.402.452.45-2.20%170,588
Jan 19, 20262.532.562.462.502.50-1.57%126,182
Jan 16, 20262.402.572.392.542.545.83%130,312
Jan 15, 20262.422.472.392.402.40-2.83%194,389
Jan 14, 20262.522.552.402.472.47-2.95%159,316
Jan 13, 20262.572.572.492.552.55-0.78%170,678
Jan 12, 20262.282.652.282.572.5712.50%701,394
Jan 9, 20262.312.322.252.282.28-1.30%108,803
Jan 8, 20262.352.352.272.312.310.43%47,143
Jan 7, 20262.362.382.202.302.30-5.54%309,146
Jan 5, 20262.352.442.292.442.443.62%81,731
Jan 2, 20262.302.402.242.352.354.21%114,031
Dec 30, 20252.162.302.162.262.264.88%111,884
Dec 29, 20252.052.192.052.152.152.87%237,351
Dec 23, 20252.022.102.022.092.091.46%141,503
Dec 22, 20252.042.172.032.062.060.98%67,631
Dec 19, 20252.202.202.022.042.04-7.27%144,357
Dec 18, 20252.072.272.032.202.205.52%87,166
Dec 17, 20252.082.102.032.092.093.22%44,107
Dec 16, 20252.142.142.002.022.02-2.65%105,148
Dec 15, 20252.142.282.012.082.08-2.12%275,444
Dec 12, 20252.052.121.962.122.123.92%75,356
Dec 11, 20252.172.172.042.042.04-6.21%80,609
Dec 10, 20252.192.202.132.182.18-0.68%33,280
Dec 9, 20252.172.212.142.192.190.92%50,341
Dec 8, 20252.222.222.142.172.17-1.36%33,746
Dec 5, 20252.202.232.132.202.20-83,550
Dec 4, 20252.182.222.172.202.201.15%40,449
Dec 3, 20252.222.222.112.182.18-2.03%100,947
Dec 2, 20252.242.252.192.222.22-0.45%75,252
Dec 1, 20252.212.272.152.232.230.45%106,832
Nov 28, 20252.292.292.172.222.22-1.55%33,156