Oncopeptides AB (publ) (LON:0RN4)
London · Delayed Price · Currency is GBP · Price in SEK 5.39
+0.14 (2.67%)
At close: Dec 5, 2025
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.58% | - |
| Nov 14, 2025 | 5.47 | 5.43 | 5.20 | 5.20 | 5.20 | -6.98% | 103,079 |
| Nov 13, 2025 | 5.07 | 5.59 | 5.59 | 5.59 | 5.59 | 8.54% | 25,731 |
| Nov 12, 2025 | 4.89 | 5.15 | 5.15 | 5.15 | 5.15 | 7.74% | 134 |
| Nov 11, 2025 | 4.82 | 4.82 | 4.70 | 4.78 | 4.78 | -2.25% | 6,165 |
| Nov 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.72% | - |
| Nov 7, 2025 | 4.82 | 4.86 | 4.85 | 4.86 | 4.86 | 2.21% | 974 |
| Nov 6, 2025 | 4.95 | 4.80 | 4.75 | 4.75 | 4.75 | -6.13% | 21,257 |
| Nov 5, 2025 | 5.36 | 5.20 | 4.88 | 5.06 | 5.06 | -12.00% | 52,954 |
| Nov 4, 2025 | 5.76 | 5.82 | 5.74 | 5.75 | 5.75 | -3.36% | 28,401 |
| Nov 3, 2025 | 6.05 | 6.10 | 5.88 | 5.95 | 5.95 | -0.34% | 131,508 |
| Oct 31, 2025 | 5.63 | 5.97 | 5.94 | 5.97 | 5.97 | 8.15% | 40,129 |
| Oct 30, 2025 | 5.54 | 5.52 | 5.52 | 5.52 | 5.52 | -1.95% | 1,503 |
| Oct 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 7.65% | - |
| Oct 28, 2025 | 5.26 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% | 2,000 |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | - |
| Oct 24, 2025 | 5.07 | 5.34 | 5.15 | 5.27 | 5.27 | 7.11% | 37,507 |
| Oct 23, 2025 | 5.12 | 4.92 | 4.88 | 4.92 | 4.92 | -2.25% | 21,035 |
| Oct 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.70% | - |
| Oct 21, 2025 | 5.21 | 5.13 | 5.08 | 5.12 | 5.12 | 1.39% | 3,155 |
| Oct 20, 2025 | 5.18 | 5.05 | 5.03 | 5.05 | 5.05 | -1.46% | 70,470 |
| 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 |