ODI Pharma AB (publ) (NGM:ODI)
Sweden · Delayed Price · Currency is SEK 2.900
-0.580 (-16.67%)
At close: Dec 18, 2025
ODI Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.64 | 3.64 | 2.22 | 2.90 | 2.90 | -16.67% | 9,562 |
| Dec 17, 2025 | 2.80 | 3.50 | 1.77 | 3.48 | 3.48 | 81.25% | 54,696 |
| Dec 16, 2025 | 2.78 | 3.00 | 1.87 | 1.92 | 1.92 | -4.00% | 17,186 |
| Dec 15, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 13.64% | 11,751 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -2.22% | 19,876 |
| Dec 11, 2025 | 1.70 | 1.80 | 1.44 | 1.80 | 1.80 | 5.88% | 18,064 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 11,785 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 3,177 |
| Dec 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 5,917 |
| Dec 5, 2025 | 1.49 | 1.79 | 1.49 | 1.69 | 1.69 | 5.62% | 3,743 |
| Dec 4, 2025 | 1.55 | 1.60 | 1.51 | 1.60 | 1.60 | 8.11% | 10,328 |
| Dec 3, 2025 | 1.31 | 1.83 | 1.31 | 1.48 | 1.48 | -10.30% | 1,461 |
| Dec 2, 2025 | 1.50 | 1.70 | 1.19 | 1.65 | 1.65 | 4.43% | 2,909 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -7.06% | 1,000 |
| 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 |