Oncopeptides AB (publ) (LON:0RN4)
London · Delayed Price · Currency is GBP · Price in SEK 1.977
+0.061 (3.16%)
At close: Sep 3, 2026
LON:0RN4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.79 | -9.23% | 145,650 |
| Sep 3, 2026 | 1.93 | 1.98 | 1.98 | 1.98 | 1.98 | 3.16% | 2,213 |
| Sep 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.50% | - |
| Sep 1, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.17% | - |
| Aug 31, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -5.40% | 193,591 |
| Aug 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.23% | - |
| Aug 27, 2026 | 1.76 | 2.04 | 1.78 | 2.04 | 2.04 | 19.32% | 137,308 |
| Aug 26, 2026 | 1.67 | 1.72 | 1.71 | 1.71 | 1.71 | 3.89% | 3,690 |
| Aug 25, 2026 | 1.67 | 1.64 | 1.64 | 1.64 | 1.64 | -0.57% | 3,000 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.46% | - |
| Aug 21, 2026 | 1.76 | 1.75 | 1.75 | 1.75 | 1.75 | -4.50% | 2,000 |
| Aug 20, 2026 | 1.78 | 1.83 | 1.83 | 1.83 | 1.83 | 4.84% | 34,736 |
| Aug 19, 2026 | 1.73 | 1.75 | 1.75 | 1.75 | 1.75 | 2.07% | 104 |
| Aug 18, 2026 | 1.69 | 1.71 | 1.70 | 1.71 | 1.71 | -0.49% | 19,421 |
| Aug 17, 2026 | 1.59 | 1.73 | 1.72 | 1.72 | 1.72 | 8.96% | 2,648 |
| Aug 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.48% | - |
| Aug 13, 2026 | 1.58 | 1.57 | 1.57 | 1.57 | 1.57 | -0.70% | 1,000 |
| Aug 12, 2026 | 1.61 | 1.59 | 1.58 | 1.58 | 1.58 | -0.57% | 24,943 |
| Aug 11, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.38% | 8,693 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -1.67% | 11,258 |
| Aug 7, 2026 | 1.60 | 1.62 | 1.61 | 1.61 | 1.61 | 0.50% | 1,950 |
| Aug 6, 2026 | 1.61 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 40,000 |
| Aug 5, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.06% | 29,236 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.59% | 12,078 |
| Aug 3, 2026 | 1.59 | 1.58 | 1.57 | 1.57 | 1.57 | -1.01% | 400 |
| Jul 31, 2026 | 1.60 | 1.59 | 1.59 | 1.59 | 1.59 | 0.25% | 1,286 |
| Jul 30, 2026 | 1.62 | 1.58 | 1.58 | 1.58 | 1.58 | -1.06% | 5,556 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | 928 |
| Jul 28, 2026 | 1.63 | 1.62 | 1.61 | 1.61 | 1.61 | -0.80% | 6,693 |
| Jul 27, 2026 | 1.58 | 1.64 | 1.60 | 1.62 | 1.62 | 1.57% | 19,980 |
| Jul 24, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 1.79% | 21,195 |
| Jul 23, 2026 | 1.64 | 1.57 | 1.57 | 1.57 | 1.57 | -3.28% | 15,000 |
| Jul 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.12% | 1,936 |
| Jul 21, 2026 | 1.56 | 1.62 | 1.57 | 1.62 | 1.62 | 2.15% | 51,404 |
| Jul 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.85% | 2,370 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.59% | - |
| Jul 16, 2026 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | 0.31% | 52,010 |
| Jul 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| Jul 14, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.56% | 3,902 |
| Jul 13, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 11,942 |
| Jul 10, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.38% | 8,175 |
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.57% | - |
| Jul 8, 2026 | 1.64 | 1.59 | 1.59 | 1.59 | 1.59 | -2.54% | 2,000 |
| Jul 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.88% | - |
| Jul 6, 2026 | 1.67 | 1.65 | 1.65 | 1.65 | 1.65 | -1.26% | 40,000 |
| Jul 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 2,603 |
| Jul 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.81% | - |
| Jul 1, 2026 | 1.65 | 1.63 | 1.62 | 1.62 | 1.62 | -0.15% | 3,394 |
| Jun 30, 2026 | 1.63 | 1.62 | 1.61 | 1.62 | 1.62 | 0.06% | 5,475 |
| Jun 29, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.58% | 16,751 |