ODI Pharma AB (publ) (NGM:ODI)
Sweden · Delayed Price · Currency is SEK 1.360
+0.060 (4.62%)
At close: Nov 25, 2025
ODI Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.85 | 1.85 | 1.31 | 1.70 | 1.70 | -8.60% | 10,780 |
| Nov 27, 2025 | 1.50 | 1.86 | 1.10 | 1.86 | 1.86 | 18.47% | 24,350 |
| Nov 26, 2025 | 1.36 | 1.57 | 1.04 | 1.57 | 1.57 | 15.44% | 3,180 |
| Nov 25, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 4.62% | 5,435 |
| Nov 24, 2025 | 1.00 | 1.30 | 1.00 | 1.30 | 1.30 | 27.45% | 42,971 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.02 | 1.02 | 1.02 | -1.92% | 8,870 |
| Nov 20, 2025 | 1.15 | 1.17 | 1.00 | 1.04 | 1.04 | -22.39% | 32,169 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 48 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.19 | 1.29 | 1.29 | 8.40% | 922 |
| Nov 17, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | -8.46% | 9,945 |
| Nov 14, 2025 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 5.69% | 256 |
| Nov 13, 2025 | 1.20 | 1.35 | 1.20 | 1.23 | 1.23 | -10.22% | 2,590 |
| Nov 12, 2025 | 1.19 | 1.37 | 1.19 | 1.37 | 1.37 | -1.44% | 58 |
| 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 |