Oncopeptides AB (publ) (LON:0RN4)
London · Delayed Price · Currency is GBP · Price in SEK 5.17
-0.02 (-0.39%)
At close: Oct 15, 2025
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -3.85% | - |
| Oct 16, 2025 | 5.16 | 5.45 | 5.15 | 5.33 | 5.33 | 3.09% | 15,204 |
| Oct 15, 2025 | 5.16 | 5.20 | 5.15 | 5.17 | 5.17 | -0.39% | 13,254 |
| Oct 14, 2025 | 5.37 | 5.19 | 5.07 | 5.19 | 5.19 | -4.60% | 68,829 |
| Oct 13, 2025 | 5.64 | 5.44 | 5.44 | 5.44 | 5.44 | -2.33% | 16,035 |
| Oct 10, 2025 | 5.58 | 5.65 | 5.53 | 5.57 | 5.57 | 2.20% | 143,692 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -8.56% | - |
| Oct 8, 2025 | 6.29 | 6.22 | 5.96 | 5.96 | 5.96 | -6.29% | 7,463 |
| Oct 7, 2025 | 5.97 | 6.51 | 6.34 | 6.36 | 6.36 | 9.09% | 105,511 |
| Oct 6, 2025 | 5.89 | 6.00 | 5.83 | 5.83 | 5.83 | 9.90% | 24,566 |
| Oct 3, 2025 | 5.25 | 5.31 | 5.31 | 5.31 | 5.31 | -1.94% | 4,000 |
| Oct 2, 2025 | 5.28 | 5.41 | 5.41 | 5.41 | 5.41 | 2.08% | 47 |
| Oct 1, 2025 | 5.39 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 257 |
| Sep 30, 2025 | 5.37 | 5.41 | 5.37 | 5.40 | 5.40 | 5.78% | 38,886 |
| Sep 29, 2025 | 4.81 | 5.20 | 4.97 | 5.11 | 5.11 | 6.96% | 30,808 |
| Sep 26, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.55% | - |
| Sep 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.62% | - |
| Sep 24, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.50% | - |
| Sep 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Sep 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.56% | - |
| Sep 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.92% | - |
| Sep 18, 2025 | 4.96 | 4.90 | 4.90 | 4.90 | 4.90 | -4.02% | 25,000 |
| Sep 17, 2025 | 5.19 | 5.10 | 5.10 | 5.10 | 5.10 | 1.94% | 464 |
| Sep 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.58% | - |
| Sep 15, 2025 | 5.12 | 4.96 | 4.83 | 4.83 | 4.83 | -5.66% | 34,838 |
| Sep 12, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.12 | -1.16% | 412 |
| Sep 11, 2025 | 5.47 | 5.25 | 5.18 | 5.18 | 5.18 | -5.13% | 4,727 |
| Sep 10, 2025 | 5.35 | 5.73 | 5.46 | 5.46 | 5.46 | 0.37% | 13,533 |
| Sep 9, 2025 | 5.28 | 5.44 | 5.17 | 5.44 | 5.44 | 7.72% | 21,250 |
| Sep 8, 2025 | 4.91 | 5.24 | 5.01 | 5.05 | 5.05 | 4.06% | 126,873 |
| Sep 5, 2025 | 4.60 | 4.85 | 4.67 | 4.85 | 4.85 | 4.93% | 11,020 |
| Sep 4, 2025 | 4.79 | 4.65 | 4.63 | 4.63 | 4.63 | -5.42% | 5,331 |
| Sep 3, 2025 | 4.98 | 4.99 | 4.89 | 4.89 | 4.89 | -2.59% | 13,160 |
| Sep 2, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -6.95% | - |
| Sep 1, 2025 | 4.98 | 5.90 | 5.36 | 5.40 | 5.40 | 8.77% | 76,411 |
| Aug 29, 2025 | 5.16 | 4.96 | 4.91 | 4.96 | 4.96 | -4.06% | 5,383 |
| Aug 28, 2025 | 4.96 | 5.17 | 5.17 | 5.17 | 5.17 | 7.71% | 46,000 |
| Aug 27, 2025 | 4.55 | 4.83 | 4.80 | 4.80 | 4.80 | 1.48% | 530 |
| Aug 26, 2025 | 4.46 | 4.46 | 4.46 | 4.73 | 4.46 | 7.99% | - |
| Aug 25, 2025 | 4.39 | 4.39 | 4.36 | 4.38 | 4.13 | 6.44% | 3,856 |
| Aug 22, 2025 | 3.88 | 3.88 | 3.88 | 4.12 | 3.88 | 2.62% | - |
| Aug 21, 2025 | 4.20 | 4.16 | 4.00 | 4.01 | 3.78 | -23.18% | 64,396 |
| Aug 20, 2025 | 5.20 | 5.26 | 5.10 | 5.22 | 4.92 | -1.51% | 33,154 |
| Aug 19, 2025 | 5.53 | 5.30 | 5.30 | 5.30 | 5.00 | 7.18% | 132 |
| Aug 18, 2025 | 4.62 | 4.95 | 4.78 | 4.95 | 4.66 | 7.90% | 5,488 |
| Aug 15, 2025 | 4.32 | 4.32 | 4.32 | 4.58 | 4.32 | -0.37% | - |
| Aug 14, 2025 | 4.68 | 4.60 | 4.60 | 4.60 | 4.34 | 0.11% | 14,592 |
| Aug 13, 2025 | 4.54 | 4.60 | 4.59 | 4.60 | 4.33 | -3.87% | 1,795 |
| Aug 12, 2025 | 4.71 | 4.78 | 4.78 | 4.78 | 4.51 | 2.58% | 1,164 |
| Aug 11, 2025 | 4.94 | 4.66 | 4.66 | 4.66 | 4.39 | -5.76% | 416 |