Oncopeptides AB (publ) (LON:0RN4)
London · Delayed Price · Currency is GBP · Price in SEK 2.853
-0.120 (-4.04%)
At close: Feb 4, 2026
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 1.99% | 2,969 |
| Feb 2, 2026 | 2.91 | 2.92 | 2.92 | 2.92 | 2.92 | -0.51% | 1,108 |
| Jan 30, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -6.24% | - |
| Jan 29, 2026 | 3.12 | 3.13 | 3.13 | 3.13 | 3.13 | -2.50% | 4,000 |
| Jan 28, 2026 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -1.54% | 1,318 |
| Jan 27, 2026 | 3.33 | 3.26 | 3.26 | 3.26 | 3.26 | -1.00% | 450 |
| Jan 26, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.01% | - |
| Jan 23, 2026 | 3.33 | 3.39 | 3.39 | 3.39 | 3.39 | 1.04% | 1 |
| Jan 22, 2026 | 3.29 | 3.36 | 3.36 | 3.36 | 3.36 | 2.66% | 170 |
| Jan 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.37% | - |
| Jan 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.52% | 1,573 |
| Jan 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.89% | - |
| Jan 16, 2026 | 3.45 | 3.67 | 3.40 | 3.40 | 3.40 | -22.13% | 88,107 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.35 | 4.36 | 4.36 | -0.64% | 43,695 |
| Jan 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.40% | - |
| Jan 13, 2026 | 4.15 | 4.31 | 4.13 | 4.29 | 4.29 | 2.02% | 20,951 |
| Jan 12, 2026 | 4.56 | 4.23 | 4.20 | 4.20 | 4.20 | -7.69% | 104,145 |
| Jan 9, 2026 | 4.65 | 4.57 | 4.55 | 4.55 | 4.55 | -1.52% | 325,000 |
| Jan 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.03% | - |
| Jan 7, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.75% | - |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.15% | - |
| Dec 30, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -4.14% | - |
| Dec 29, 2025 | 4.56 | 5.08 | 4.54 | 5.00 | 5.00 | 8.93% | 6,588 |
| Dec 23, 2025 | 4.54 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 9,312 |
| Dec 22, 2025 | 4.69 | 4.63 | 4.50 | 4.50 | 4.50 | -4.46% | 3,045 |
| Dec 19, 2025 | 4.74 | 4.72 | 4.68 | 4.71 | 4.71 | 0.21% | 11,557 |
| Dec 18, 2025 | 4.73 | 4.70 | 4.70 | 4.70 | 4.70 | -0.63% | 1 |
| Dec 17, 2025 | 4.95 | 4.78 | 4.73 | 4.73 | 4.73 | -4.44% | 4,696 |
| Dec 16, 2025 | 5.00 | 4.95 | 4.92 | 4.95 | 4.95 | -1.98% | 69,832 |
| Dec 15, 2025 | 5.16 | 5.05 | 5.05 | 5.05 | 5.05 | -3.07% | 2,800 |
| Dec 12, 2025 | 5.33 | 5.29 | 5.21 | 5.21 | 5.21 | -1.98% | 132,672 |
| Dec 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.84% | - |
| Dec 10, 2025 | 5.45 | 5.49 | 5.36 | 5.36 | 5.36 | - | 5,331 |
| Dec 9, 2025 | 5.32 | 5.36 | 5.36 | 5.36 | 5.36 | 1.23% | 142 |
| Dec 8, 2025 | 5.33 | 5.30 | 5.28 | 5.30 | 5.30 | -1.76% | 6,202 |
| Dec 5, 2025 | 5.31 | 5.42 | 5.39 | 5.39 | 5.39 | 2.67% | 10,909 |
| Dec 4, 2025 | 5.26 | 5.28 | 5.25 | 5.25 | 5.25 | 0.19% | 8,427 |
| Dec 3, 2025 | 5.39 | 5.33 | 5.23 | 5.24 | 5.24 | -4.64% | 19,899 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.41 | 5.50 | 5.50 | 1.20% | 5,579 |
| Dec 1, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.73% | - |
| Nov 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.64% | - |
| Nov 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.99% | - |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.66% | - |
| Nov 25, 2025 | 5.34 | 5.31 | 5.31 | 5.31 | 5.31 | 2.91% | 48,862 |
| Nov 24, 2025 | 5.07 | 5.16 | 5.00 | 5.16 | 5.16 | 3.51% | 30,027 |
| Nov 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -5.59% | - |
| Nov 20, 2025 | 5.21 | 5.31 | 5.28 | 5.28 | 5.28 | 2.92% | 11,019 |
| Nov 19, 2025 | 5.08 | 5.13 | 5.13 | 5.13 | 5.13 | -3.57% | 196 |
| Nov 18, 2025 | 5.19 | 5.32 | 5.21 | 5.32 | 5.32 | 1.72% | 127,958 |