ODI Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.26	2.26	2.12	2.26	2.26	-3.42%	4,694
Sep 2, 2026	2.54	2.60	2.26	2.34	2.34	-8.59%	28,939
Sep 1, 2026	2.68	2.68	2.56	2.56	2.56	9.40%	1,297
Aug 31, 2026	2.38	2.38	2.34	2.34	2.34	-9.30%	20,394
Aug 28, 2026	2.70	2.70	2.32	2.58	2.58	0.78%	38,338
Aug 27, 2026	2.70	2.72	2.44	2.56	2.56	-5.88%	26,235
Aug 26, 2026	2.60	2.72	2.24	2.72	2.72	23.64%	19,384
Aug 25, 2026	2.30	2.54	2.20	2.20	2.20	-0.90%	2,115
Aug 24, 2026	2.36	2.36	2.20	2.22	2.22	-5.93%	1,106
Aug 20, 2026	2.62	2.62	2.28	2.36	2.36	-4.07%	10,800
Aug 19, 2026	2.30	2.70	2.30	2.46	2.46	5.13%	14,244
Aug 18, 2026	2.72	2.72	2.34	2.34	2.34	2.63%	2,704
Aug 17, 2026	2.42	2.48	2.28	2.28	2.28	-5.79%	2,980
Aug 14, 2026	2.42	2.42	2.42	2.42	2.42	-8.33%	300
Aug 13, 2026	2.46	2.74	2.44	2.64	2.64	-2.22%	10,860
Aug 12, 2026	2.78	2.78	2.42	2.70	2.70	-3.57%	1,902
Aug 11, 2026	2.70	2.80	2.64	2.80	2.80	6.06%	9,939
Aug 10, 2026	2.70	2.76	2.18	2.64	2.64	-2.94%	3,245
Aug 7, 2026	2.12	2.80	2.12	2.72	2.72	-	3,651
Aug 6, 2026	2.90	2.90	2.32	2.72	2.72	-6.85%	17,619
Aug 5, 2026	2.10	2.96	2.10	2.92	2.92	39.05%	7,330
Aug 4, 2026	2.20	2.20	2.04	2.10	2.10	-5.41%	12,113
Aug 3, 2026	2.26	2.26	2.10	2.22	2.22	-4.31%	791
Jul 30, 2026	2.32	2.32	2.32	2.32	2.32	-	862
Jul 29, 2026	2.30	2.32	2.30	2.32	2.32	1.75%	500
Jul 28, 2026	2.28	2.28	2.28	2.28	2.28	-6.56%	201
Jul 27, 2026	2.50	2.50	2.44	2.44	2.44	7.02%	3,206
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