ODI Pharma AB (publ) (NGM:ODI)
Sweden · Delayed Price · Currency is SEK 3.560
-0.320 (-8.25%)
At close: May 25, 2026
ODI Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | 6.18% | 1,002 |
| May 25, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -8.25% | 1,446 |
| May 22, 2026 | 3.88 | 3.88 | 3.56 | 3.88 | 3.88 | -0.51% | 702 |
| May 21, 2026 | 3.76 | 3.90 | 3.58 | 3.90 | 3.90 | -2.01% | 1,761 |
| May 20, 2026 | 3.60 | 3.98 | 3.60 | 3.98 | 3.98 | 2.58% | 1,171 |
| May 19, 2026 | 3.92 | 3.92 | 3.58 | 3.88 | 3.88 | -1.02% | 287 |
| May 18, 2026 | 3.54 | 3.92 | 3.54 | 3.92 | 3.92 | 2.62% | 2,495 |
| May 15, 2026 | 3.54 | 3.86 | 3.54 | 3.82 | 3.82 | -1.04% | 12,551 |
| May 13, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -1.53% | 136 |
| May 12, 2026 | 3.72 | 3.92 | 3.72 | 3.92 | 3.92 | -0.51% | 4,373 |
| May 11, 2026 | 3.70 | 4.00 | 3.70 | 3.94 | 3.94 | 5.91% | 4,402 |
| May 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 21 |
| May 7, 2026 | 4.44 | 4.44 | 3.66 | 3.70 | 3.70 | -2.63% | 1,084 |
| May 6, 2026 | 4.00 | 4.46 | 3.80 | 3.80 | 3.80 | -5.00% | 26,512 |
| May 5, 2026 | 4.12 | 4.12 | 3.52 | 4.00 | 4.00 | 1.01% | 18,228 |
| May 4, 2026 | 4.42 | 4.42 | 3.82 | 3.96 | 3.96 | -8.76% | 41,310 |
| Apr 30, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 4.83% | 6,594 |
| Apr 29, 2026 | 4.00 | 4.98 | 3.48 | 4.14 | 4.14 | -5.05% | 25,252 |
| Apr 28, 2026 | 4.64 | 4.66 | 4.20 | 4.36 | 4.36 | -6.03% | 23,967 |
| Apr 27, 2026 | 4.62 | 5.45 | 4.56 | 4.64 | 4.64 | 2.65% | 27,882 |
| Apr 24, 2026 | 4.26 | 4.64 | 4.00 | 4.52 | 4.52 | 13.00% | 37,919 |
| Apr 23, 2026 | 3.80 | 5.45 | 3.80 | 4.00 | 4.00 | 5.26% | 132,562 |
| Apr 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Apr 21, 2026 | 3.40 | 3.80 | 3.12 | 3.80 | 3.80 | -1.04% | 1,090 |
| Apr 20, 2026 | 3.22 | 3.84 | 3.22 | 3.84 | 3.84 | 1.59% | 162 |
| Apr 17, 2026 | 3.86 | 3.86 | 3.42 | 3.78 | 3.78 | 13.86% | 708 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.26 | 3.32 | 3.32 | -8.79% | 3,339 |
| Apr 15, 2026 | 3.98 | 3.98 | 3.40 | 3.64 | 3.64 | 5.81% | 9,153 |
| Apr 13, 2026 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -6.52% | 1,931 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 4,540 |
| Apr 9, 2026 | 3.10 | 3.68 | 3.10 | 3.68 | 3.68 | - | 185 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 6.36% | 321 |
| Apr 7, 2026 | 3.28 | 3.62 | 2.92 | 3.46 | 3.46 | -6.49% | 12,382 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 53 |
| Apr 1, 2026 | 3.12 | 3.70 | 3.12 | 3.70 | 3.70 | 1.09% | 14 |
| Mar 30, 2026 | 3.42 | 3.78 | 3.42 | 3.66 | 3.66 | 7.65% | 1,470 |
| Mar 27, 2026 | 3.58 | 3.82 | 3.40 | 3.40 | 3.40 | -13.71% | 4,764 |
| Mar 25, 2026 | 3.46 | 3.94 | 3.46 | 3.94 | 3.94 | -3.43% | 2,400 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.40 | 4.08 | 4.08 | -0.49% | 1,352 |
| Mar 23, 2026 | 4.12 | 4.24 | 3.62 | 4.10 | 4.10 | -0.49% | 2,372 |
| Mar 20, 2026 | 4.26 | 4.26 | 3.90 | 4.12 | 4.12 | -0.96% | 1,150 |
| Mar 19, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 6.12% | 1,131 |
| Mar 18, 2026 | 3.64 | 3.96 | 3.64 | 3.92 | 3.92 | -4.39% | 15,913 |
| Mar 17, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 1.49% | 87 |
| Mar 16, 2026 | 4.06 | 4.06 | 3.64 | 4.04 | 4.04 | -0.49% | 286 |
| Mar 13, 2026 | 4.20 | 4.20 | 3.98 | 4.06 | 4.06 | 1.00% | 1,340 |
| Mar 12, 2026 | 4.20 | 4.20 | 3.56 | 4.02 | 4.02 | 12.92% | 3,038 |
| Mar 11, 2026 | 3.80 | 4.02 | 3.56 | 3.56 | 3.56 | -5.32% | 1,615 |
| Mar 10, 2026 | 3.56 | 4.22 | 3.56 | 3.76 | 3.76 | -7.39% | 12,558 |
| Mar 9, 2026 | 4.18 | 4.18 | 3.56 | 4.06 | 4.06 | -1.46% | 715 |