ODI Pharma AB (publ) (NGM:ODI)
Sweden · Delayed Price · Currency is SEK 2.240
-0.320 (-12.50%)
At close: Jul 3, 2026
ODI Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |