Oncopeptides AB (publ) (LON:0RN4)
London · Delayed Price · Currency is GBP · Price in SEK 1.526
-0.019 (-1.23%)
At close: Mar 19, 2026
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.23% | - |
| Mar 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.02% | - |
| Mar 17, 2026 | 1.57 | 1.65 | 1.61 | 1.64 | 1.64 | 6.68% | 114,500 |
| Mar 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.34% | - |
| Mar 13, 2026 | 1.65 | 1.74 | 1.63 | 1.63 | 1.63 | -2.16% | 119,940 |
| Mar 12, 2026 | 1.57 | 1.66 | 1.63 | 1.66 | 1.66 | 4.26% | 126,119 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.25% | 267,585 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.39% | 90,000 |
| Mar 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Mar 6, 2026 | 1.62 | 1.60 | 1.59 | 1.59 | 1.59 | -1.12% | 178,000 |
| Mar 5, 2026 | 1.60 | 1.61 | 1.61 | 1.61 | 1.61 | -0.93% | 52,417 |
| Mar 4, 2026 | 1.59 | 1.66 | 1.58 | 1.62 | 1.62 | 0.06% | 44,992 |
| Mar 3, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.70% | 2,088 |
| Mar 2, 2026 | 1.69 | 1.66 | 1.65 | 1.65 | 1.65 | -3.06% | 3,238 |
| Feb 27, 2026 | 1.78 | 1.74 | 1.69 | 1.70 | 1.70 | -5.56% | 218,089 |
| Feb 26, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 36,751 |
| Feb 25, 2026 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | -3.54% | 123,709 |
| Feb 24, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.76 | -1.27% | 185 |
| Feb 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.78 | 2.61% | - |
| Feb 20, 2026 | 1.75 | 1.84 | 1.77 | 1.84 | 1.74 | 1.88% | 1,583 |
| Feb 19, 2026 | 1.95 | 1.95 | 1.79 | 1.81 | 1.71 | -34.92% | 571,895 |
| Feb 18, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.62 | 0.36% | - |
| Feb 17, 2026 | 2.87 | 2.84 | 2.77 | 2.77 | 2.61 | -3.82% | 2,215 |
| Feb 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.72 | - | - |
| Feb 13, 2026 | 2.72 | 2.88 | 2.78 | 2.88 | 2.72 | 1.34% | 28,513 |
| Feb 12, 2026 | 2.74 | 2.84 | 2.84 | 2.84 | 2.68 | 2.53% | 1,303 |
| Feb 11, 2026 | 2.82 | 2.80 | 2.71 | 2.77 | 2.61 | -2.12% | 26,095 |
| Feb 10, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.67 | 0.53% | - |
| Feb 9, 2026 | 2.76 | 2.82 | 2.82 | 2.82 | 2.66 | 1.62% | 2,725 |
| Feb 6, 2026 | 2.69 | 2.80 | 2.70 | 2.77 | 2.61 | 2.40% | 9,165 |
| Feb 5, 2026 | 2.86 | 2.71 | 2.71 | 2.71 | 2.55 | -7.20% | 4,435 |
| Feb 4, 2026 | 2.99 | 2.92 | 2.92 | 2.92 | 2.75 | -1.95% | 21,336 |
| Feb 3, 2026 | 2.90 | 2.97 | 2.90 | 2.97 | 2.80 | 1.99% | 2,969 |
| Feb 2, 2026 | 2.91 | 2.92 | 2.92 | 2.92 | 2.75 | -0.51% | 1,108 |
| Jan 30, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.76 | -6.24% | - |
| Jan 29, 2026 | 3.12 | 3.13 | 3.13 | 3.13 | 2.95 | -2.50% | 4,000 |
| Jan 28, 2026 | 3.25 | 3.26 | 3.21 | 3.21 | 3.02 | -1.54% | 1,318 |
| Jan 27, 2026 | 3.33 | 3.26 | 3.26 | 3.26 | 3.07 | -1.00% | 450 |
| Jan 26, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.10 | -3.01% | - |
| Jan 23, 2026 | 3.33 | 3.39 | 3.39 | 3.39 | 3.20 | 1.04% | 1 |
| Jan 22, 2026 | 3.29 | 3.36 | 3.36 | 3.36 | 3.17 | 2.66% | 170 |
| Jan 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.08 | -0.37% | - |
| Jan 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | 0.52% | 1,573 |
| Jan 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.08 | -3.89% | - |
| Jan 16, 2026 | 3.45 | 3.67 | 3.40 | 3.40 | 3.20 | -22.13% | 88,107 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.35 | 4.36 | 4.11 | -0.64% | 43,695 |
| Jan 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.14 | 2.40% | - |
| Jan 13, 2026 | 4.15 | 4.31 | 4.13 | 4.29 | 4.04 | 2.02% | 20,951 |
| Jan 12, 2026 | 4.56 | 4.23 | 4.20 | 4.20 | 3.96 | -7.69% | 104,145 |
| Jan 9, 2026 | 4.65 | 4.57 | 4.55 | 4.55 | 4.29 | -1.52% | 325,000 |