Oncopeptides AB (publ) (LON:0RN4)
London · Delayed Price · Currency is GBP · Price in SEK 1.587
-0.004 (-0.25%)
At close: Aug 12, 2026
LON:0RN4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.25% | 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 |
| Jun 26, 2026 | 1.62 | 1.65 | 1.58 | 1.65 | 1.65 | 2.56% | 62,840 |
| Jun 25, 2026 | 1.63 | 1.61 | 1.60 | 1.60 | 1.60 | -1.11% | 1,628 |
| Jun 24, 2026 | 1.64 | 1.62 | 1.58 | 1.62 | 1.62 | -2.14% | 21,210 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.21% | - |
| Jun 22, 2026 | 1.65 | 1.70 | 1.59 | 1.70 | 1.70 | 1.95% | 9,856 |
| Jun 18, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 3.84% | 1,284 |
| Jun 17, 2026 | 1.61 | 1.60 | 1.60 | 1.60 | 1.60 | -1.17% | 1,025 |
| Jun 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.74% | - |
| Jun 15, 2026 | 1.80 | 1.69 | 1.68 | 1.68 | 1.68 | -5.21% | 5,988 |
| Jun 12, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 2.69% | 56,104 |
| Jun 11, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 0.90% | 8,066 |
| Jun 10, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.15% | 21,968 |
| Jun 9, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -1.40% | 25,836 |
| Jun 8, 2026 | 1.73 | 1.72 | 1.63 | 1.72 | 1.72 | -1.43% | 32,264 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.69% | 15,330 |
| Jun 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.80% | 1,079 |
| Jun 3, 2026 | 1.79 | 1.76 | 1.75 | 1.75 | 1.75 | -2.46% | 15,709 |