ODI Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.12	2.28	2.12	2.28	2.28	-5.00%	745
Jul 23, 2026	2.30	2.50	2.30	2.40	2.40	10.09%	4,360
Jul 22, 2026	2.30	2.30	2.16	2.18	2.18	-14.17%	10,102
Jul 21, 2026	2.54	2.54	2.54	2.54	2.54	-	77
Jul 20, 2026	2.56	2.56	2.54	2.54	2.54	10.43%	1,982
Jul 17, 2026	2.30	2.56	2.30	2.30	2.30	1.77%	1,607
Jul 16, 2026	2.34	2.56	2.24	2.26	2.26	-11.02%	6,642
Jul 15, 2026	2.32	2.54	2.32	2.54	2.54	3.25%	4,719
Jul 14, 2026	2.58	2.58	2.12	2.46	2.46	-0.81%	8,472
Jul 13, 2026	2.48	2.52	2.38	2.48	2.48	7.83%	4,458
Jul 10, 2026	2.30	2.30	2.30	2.30	2.30	6.48%	435
Jul 9, 2026	2.92	2.92	2.14	2.16	2.16	-1.82%	2,039
Jul 8, 2026	2.40	3.00	2.12	2.20	2.20	-8.33%	5,446
Jul 7, 2026	2.98	2.98	2.40	2.40	2.40	-6.25%	1,119
Jul 6, 2026	2.56	2.56	2.56	2.56	2.56	14.29%	300
Jul 3, 2026	2.24	2.24	2.24	2.24	2.24	-12.50%	175
Jul 2, 2026	2.24	2.56	2.24	2.56	2.56	6.67%	7,137
Jun 30, 2026	2.34	2.56	2.34	2.40	2.40	-6.25%	5,116
Jun 29, 2026	2.24	2.56	2.24	2.56	2.56	-	285
Jun 26, 2026	2.70	2.70	2.30	2.56	2.56	14.29%	9,555
Jun 25, 2026	3.10	3.10	2.24	2.24	2.24	1.82%	2,296
Jun 24, 2026	2.14	2.20	2.14	2.20	2.20	-1.79%	5,300
Jun 23, 2026	2.44	2.44	2.18	2.24	2.24	-8.20%	11,287
Jun 22, 2026	2.68	2.68	2.20	2.44	2.44	-8.96%	19,626
Jun 18, 2026	3.16	3.16	2.60	2.68	2.68	-12.42%	30,908
Jun 17, 2026	3.12	3.12	3.06	3.06	3.06	5.52%	366
Jun 16, 2026	2.98	3.00	2.70	2.90	2.90	-2.68%	17,745
Jun 15, 2026	3.00	3.00	2.90	2.98	2.98	-0.67%	2,178
Jun 12, 2026	3.00	3.00	3.00	3.00	3.00	0.67%	90
Jun 10, 2026	2.98	2.98	2.98	2.98	2.98	0.68%	2,273
Jun 9, 2026	2.94	2.96	2.94	2.96	2.96	6.47%	10,120
Jun 8, 2026	2.94	2.94	2.78	2.78	2.78	2.21%	17,594
Jun 5, 2026	3.04	3.04	2.50	2.72	2.72	-11.69%	28,084
Jun 4, 2026	2.68	3.08	2.30	3.08	3.08	14.93%	15,020
Jun 3, 2026	2.66	3.30	2.66	2.68	2.68	-17.79%	56,738
Jun 2, 2026	2.08	3.28	2.08	3.26	3.26	-4.12%	39,161
Jun 1, 2026	3.24	3.56	3.00	3.40	3.40	1.80%	46,747
May 29, 2026	4.10	4.10	2.08	3.34	3.34	-16.50%	39,915
May 28, 2026	3.72	4.00	3.60	4.00	4.00	5.26%	1,899
May 27, 2026	3.80	3.80	3.62	3.80	3.80	0.53%	12,763
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