Oncopeptides AB (publ) (LON:0RN4)
London · Delayed Price · Currency is GBP · Price in SEK 1.745
-0.044 (-2.46%)
At close: Jun 3, 2026
LON:0RN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.79 | 1.76 | 1.75 | 1.75 | 1.75 | -2.46% | 15,709 |
| Jun 2, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -1.92% | 43,287 |
| Jun 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.44% | - |
| May 29, 2026 | 1.96 | 1.86 | 1.83 | 1.83 | 1.83 | -7.94% | 4,952 |
| May 28, 2026 | 2.02 | 2.00 | 1.95 | 1.99 | 1.99 | -1.00% | 106,494 |
| May 27, 2026 | 1.91 | 2.08 | 2.00 | 2.01 | 2.01 | 8.83% | 235,000 |
| May 26, 2026 | 1.83 | 2.03 | 1.83 | 1.85 | 1.85 | 3.07% | 93,000 |
| May 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 9.77% | 25,000 |
| May 22, 2026 | 1.83 | 1.73 | 1.63 | 1.63 | 1.63 | -11.23% | 7,300 |
| May 21, 2026 | 2.00 | 2.01 | 1.83 | 1.84 | 1.84 | -7.40% | 104,337 |
| May 20, 2026 | 1.96 | 1.99 | 1.78 | 1.99 | 1.99 | -1.78% | 125,711 |
| May 19, 2026 | 1.68 | 2.02 | 1.98 | 2.02 | 2.02 | 18.11% | 17,732 |
| May 18, 2026 | 1.72 | 1.78 | 1.60 | 1.71 | 1.71 | 1.06% | 60,725 |
| May 15, 2026 | 1.76 | 1.81 | 1.63 | 1.69 | 1.69 | -1.97% | 69,033 |
| May 13, 2026 | 1.41 | 1.78 | 1.39 | 1.73 | 1.73 | 36.28% | 2,612,941 |
| May 12, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.94% | 12,870 |
| May 11, 2026 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -1.16% | 14,613 |
| May 8, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 0.15% | 58,334 |
| May 7, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | 0.47% | 45,167 |
| May 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.72% | - |
| May 5, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 3.28% | 32,247 |
| May 4, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.46% | 13,466 |
| Apr 30, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -2.40% | 51,878 |
| Apr 29, 2026 | 1.38 | 1.37 | 1.31 | 1.33 | 1.33 | -2.56% | 39,753 |
| Apr 28, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -2.84% | 86,834 |
| Apr 27, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 3.46% | 16,133 |
| Apr 24, 2026 | 1.35 | 1.36 | 1.36 | 1.36 | 1.36 | 0.22% | 15,644 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 12,975 |
| Apr 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.40% | - |
| Apr 21, 2026 | 1.37 | 1.36 | 1.36 | 1.36 | 1.36 | -0.04% | 2,690 |
| Apr 20, 2026 | 1.43 | 1.37 | 1.36 | 1.36 | 1.36 | -5.42% | 7,822 |
| Apr 17, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 3.30% | 107,086 |
| Apr 16, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.14% | 863,341 |
| Apr 15, 2026 | 1.47 | 1.43 | 1.40 | 1.40 | 1.40 | -3.99% | 733,884 |
| Apr 14, 2026 | 1.38 | 1.45 | 1.41 | 1.45 | 1.45 | 7.54% | 732,363 |
| Apr 13, 2026 | 1.36 | 1.35 | 1.34 | 1.35 | 1.35 | -0.73% | 10,391 |
| Apr 10, 2026 | 1.38 | 1.37 | 1.36 | 1.36 | 1.36 | -0.58% | 3,417 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.51% | 19,627 |
| Apr 8, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 2.73% | 51,815 |
| Apr 7, 2026 | 1.43 | 1.42 | 1.35 | 1.35 | 1.35 | -6.62% | 6,080 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.21% | - |
| Apr 1, 2026 | 1.44 | 1.45 | 1.45 | 1.45 | 1.45 | 3.86% | 2,550 |
| Mar 31, 2026 | 1.43 | 1.40 | 1.40 | 1.40 | 1.40 | 1.01% | 1,497 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.05% | - |
| Mar 27, 2026 | 1.46 | 1.45 | 1.41 | 1.41 | 1.41 | -4.59% | 8,077 |
| Mar 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.20% | - |
| Mar 25, 2026 | 1.51 | 1.46 | 1.41 | 1.44 | 1.44 | -2.31% | 140,859 |
| Mar 24, 2026 | 1.50 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 50 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.50 | 1.50 | 1.50 | -0.73% | 5,000 |
| Mar 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.98% | - |