ODI Pharma AB (publ) (NGM:ODI)
Sweden · Delayed Price · Currency is SEK 1.210
+0.010 (0.83%)
At close: Nov 5, 2025
ODI Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.92% | 143 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.44% | 3,174 |
| Nov 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 600 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -9.09% | 8,209 |
| Nov 3, 2025 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -8.33% | 703 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.09% | 79 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.33% | 342 |
| Oct 29, 2025 | 1.30 | 1.45 | 1.30 | 1.44 | 1.44 | - | 1,094 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 10.77% | 69 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 30 |
| Oct 24, 2025 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | 9.37% | 5,977 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -13.51% | 1,645 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 30 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 15.62% | 2,027 |
| Oct 13, 2025 | 1.27 | 1.52 | 1.27 | 1.28 | 1.28 | -2.29% | 1,157 |
| Oct 10, 2025 | 1.28 | 1.49 | 1.28 | 1.31 | 1.31 | 2.34% | 7,415 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 8,098 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.27 | 1.27 | 1.27 | -13.61% | 2,881 |
| Oct 7, 2025 | 1.49 | 1.50 | 1.26 | 1.47 | 1.47 | -2.00% | 4,204 |
| Oct 6, 2025 | 1.30 | 1.50 | 1.25 | 1.50 | 1.50 | 13.64% | 5,990 |
| Oct 3, 2025 | 1.44 | 1.46 | 1.32 | 1.32 | 1.32 | -8.33% | 18,857 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | 1,169 |
| Oct 1, 2025 | 1.35 | 1.42 | 1.31 | 1.36 | 1.36 | 7.94% | 18,894 |
| Sep 30, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -7.35% | 5,372 |
| Sep 29, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | -8.11% | 1,504 |
| Sep 26, 2025 | 1.48 | 1.48 | 1.30 | 1.48 | 1.48 | -0.67% | 836 |
| Sep 24, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 10.37% | 16,645 |
| Sep 23, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -7.53% | 230 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.35% | 568 |
| Sep 18, 2025 | 1.52 | 1.52 | 1.36 | 1.36 | 1.36 | -10.53% | 976 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.28 | 1.52 | 1.52 | 2.01% | 1,171 |
| Sep 16, 2025 | 1.30 | 1.49 | 1.30 | 1.49 | 1.49 | -3.25% | 731 |
| Sep 15, 2025 | 1.32 | 1.54 | 1.32 | 1.54 | 1.54 | -1.28% | 2,324 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 121 |
| Sep 11, 2025 | 1.37 | 1.57 | 1.37 | 1.55 | 1.55 | - | 12,505 |
| Sep 10, 2025 | 1.37 | 1.56 | 1.37 | 1.55 | 1.55 | -1.90% | 6,491 |
| Sep 9, 2025 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | -0.63% | 834 |
| Sep 8, 2025 | 1.58 | 1.59 | 1.37 | 1.59 | 1.59 | 0.63% | 275 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 913 |
| Sep 4, 2025 | 1.38 | 1.55 | 1.38 | 1.55 | 1.55 | 9.93% | 2,276 |
| Sep 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 10,127 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.40 | 1.41 | 1.41 | -9.03% | 9,318 |
| Sep 1, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 0.65% | 2,543 |
| Aug 29, 2025 | 1.37 | 1.62 | 1.37 | 1.54 | 1.54 | -3.14% | 5,542 |
| Aug 27, 2025 | 1.57 | 1.64 | 1.35 | 1.59 | 1.59 | 6.71% | 9,727 |
| Aug 26, 2025 | 1.39 | 1.63 | 1.22 | 1.49 | 1.49 | -6.88% | 17,396 |
| Aug 21, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 1,397 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 625 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | 2.74% | 2,014 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 25 |