Oncopeptides AB (publ) (LON:0RN4)
London · Delayed Price · Currency is GBP · Price in SEK 4.898
-0.223 (-4.35%)
At close: Sep 15, 2025
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.96 | 4.96 | 4.83 | 4.90 | 4.90 | -4.34% | 9,564 |
| 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 |
| Aug 8, 2025 | 4.96 | 4.95 | 4.95 | 4.95 | 4.66 | 6.12% | 50 |
| Aug 7, 2025 | 4.82 | 4.66 | 4.66 | 4.66 | 4.39 | -2.20% | 1,200 |
| Aug 6, 2025 | 4.80 | 4.77 | 4.35 | 4.77 | 4.49 | -1.14% | 215,829 |
| Aug 5, 2025 | 5.59 | 5.47 | 4.80 | 4.82 | 4.54 | -18.79% | 34,364 |
| Aug 4, 2025 | 5.68 | 5.94 | 5.94 | 5.94 | 5.60 | 2.50% | 2,470 |
| Aug 1, 2025 | 5.97 | 6.01 | 5.78 | 5.79 | 5.46 | -5.39% | 49,630 |
| Jul 31, 2025 | 6.42 | 6.25 | 6.12 | 6.12 | 5.77 | -0.57% | 110,473 |
| Jul 30, 2025 | 5.60 | 6.16 | 5.87 | 6.16 | 5.80 | 18.37% | 29,432 |
| Jul 29, 2025 | 5.51 | 5.47 | 5.20 | 5.20 | 4.90 | -14.05% | 129,076 |
| Jul 28, 2025 | 6.44 | 6.08 | 5.77 | 6.05 | 5.70 | -1.63% | 65,671 |
| Jul 25, 2025 | 5.05 | 6.15 | 5.97 | 6.15 | 5.80 | 24.87% | 39,800 |
| Jul 24, 2025 | 4.69 | 5.29 | 4.85 | 4.93 | 4.64 | 6.26% | 133,533 |
| Jul 23, 2025 | 4.24 | 4.88 | 4.49 | 4.64 | 4.37 | 17.94% | 349,449 |
| Jul 22, 2025 | 3.86 | 3.95 | 3.90 | 3.93 | 3.71 | 5.93% | 2,980 |
| Jul 21, 2025 | 3.43 | 3.77 | 3.71 | 3.71 | 3.50 | 7.69% | 28,000 |
| Jul 18, 2025 | 3.56 | 3.45 | 3.45 | 3.45 | 3.25 | -3.64% | 1,310 |
| Jul 17, 2025 | 3.71 | 3.59 | 3.51 | 3.58 | 3.37 | -5.55% | 26,825 |
| Jul 16, 2025 | 3.50 | 3.79 | 3.67 | 3.79 | 3.57 | 2.99% | 1,400 |
| Jul 15, 2025 | 3.06 | 3.68 | 3.14 | 3.68 | 3.46 | 22.34% | 187,915 |
| Jul 14, 2025 | 3.45 | 3.36 | 3.00 | 3.00 | 2.83 | -23.56% | 248,000 |
| Jul 11, 2025 | 4.68 | 4.37 | 3.92 | 3.93 | 3.71 | -15.30% | 193,000 |
| Jul 10, 2025 | 3.21 | 4.64 | 4.00 | 4.64 | 4.37 | 48.01% | 259,009 |
| Jul 9, 2025 | 2.21 | 3.43 | 2.72 | 3.14 | 2.96 | 35.13% | 182,691 |
| Jul 8, 2025 | 2.36 | 2.32 | 2.22 | 2.32 | 2.19 | 36.47% | 113,867 |