Oncoinvent ASA (OSL:ONCIN)
Norway · Delayed Price · Currency is NOK 1.496
+0.116 (8.41%)
At close: Aug 1, 2025
Oncoinvent ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.34 | 1.50 | 1.34 | 1.50 | 1.50 | 8.41% | 102,074 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | - | 17,192 |
| Jul 30, 2025 | 1.31 | 1.45 | 1.31 | 1.38 | 1.38 | 6.15% | 74,750 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | -1.52% | 226,452 |
| Jul 28, 2025 | 1.15 | 1.32 | 1.15 | 1.32 | 1.32 | 14.78% | 234,689 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 85,702 |
| Jul 24, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | 0.83% | 27,165 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.16 | 1.21 | 1.21 | 0.83% | 122,222 |
| Jul 22, 2025 | 1.40 | 1.40 | 1.18 | 1.20 | 1.20 | -14.29% | 1,055,595 |
| Jul 21, 2025 | 1.45 | 1.45 | 1.28 | 1.40 | 1.40 | 3.70% | 18,521 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 101,694 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.24 | 1.30 | 1.30 | -13.33% | 228,558 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,301 |
| Jul 15, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -3.23% | 164,278 |
| Jul 14, 2025 | 1.60 | 1.70 | 1.50 | 1.55 | 1.55 | -3.00% | 81,610 |
| Jul 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.13% | 6,202 |
| Jul 10, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 135,182 |
| Jul 9, 2025 | 1.51 | 1.54 | 1.40 | 1.54 | 1.54 | -3.75% | 151,896 |
| Jul 8, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | -5.88% | 104,487 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 57,584 |
| Jul 4, 2025 | 1.89 | 1.89 | 1.68 | 1.70 | 1.70 | -0.58% | 89,442 |
| Jul 3, 2025 | 1.99 | 1.99 | 1.71 | 1.71 | 1.71 | -9.81% | 22,220 |
| Jul 2, 2025 | 1.96 | 1.96 | 1.75 | 1.90 | 1.90 | 5.33% | 50,373 |
| Jul 1, 2025 | 2.05 | 2.05 | 1.80 | 1.80 | 1.80 | -2.70% | 401,361 |
| Jun 30, 2025 | 1.80 | 1.99 | 1.71 | 1.85 | 1.85 | 8.70% | 42,231 |
| Jun 27, 2025 | 1.85 | 1.85 | 1.68 | 1.70 | 1.70 | -8.00% | 143,954 |
| Jun 26, 2025 | 1.80 | 1.95 | 1.80 | 1.85 | 1.85 | 0.98% | 130,038 |
| Jun 25, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.76% | 5,117 |
| Jun 24, 2025 | 1.85 | 1.89 | 1.77 | 1.85 | 1.85 | -0.22% | 64,803 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.70 | 1.85 | 1.85 | -6.85% | 159,252 |
| Jun 20, 2025 | 1.99 | 1.99 | 1.73 | 1.99 | 1.99 | 8.52% | 72,453 |
| Jun 19, 2025 | 2.19 | 2.19 | 1.80 | 1.83 | 1.83 | -8.04% | 280,081 |
| Jun 18, 2025 | 2.80 | 2.84 | 1.90 | 1.99 | 1.99 | 2.68% | 1,867,842 |
| Jun 17, 2025 | 1.80 | 1.99 | 1.80 | 1.94 | 1.94 | -2.32% | 104,121 |
| Jun 16, 2025 | 1.68 | 1.98 | 1.68 | 1.98 | 1.98 | 7.24% | 62,111 |
| Jun 13, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -8.64% | 67,000 |
| Jun 12, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 6.92% | 200 |
| Jun 11, 2025 | 1.66 | 1.89 | 1.66 | 1.89 | 1.89 | 0.74% | 13,665 |
| Jun 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 20,000 |
| Jun 6, 2025 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -13.15% | 73,101 |
| Jun 5, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 30 |
| Jun 4, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.23% | 600 |
| Jun 3, 2025 | 2.14 | 2.14 | 2.00 | 2.14 | 2.14 | 0.71% | 4,694 |
| Jun 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 2,109 |
| May 30, 2025 | 1.90 | 2.15 | 1.89 | 2.14 | 2.14 | 4.39% | 131,162 |
| May 28, 2025 | 2.15 | 2.15 | 1.89 | 2.05 | 2.05 | 3.02% | 34,960 |
| May 27, 2025 | 1.75 | 1.99 | 1.75 | 1.99 | 1.99 | 14.37% | 73,678 |
| May 26, 2025 | 1.50 | 1.74 | 1.50 | 1.74 | 1.74 | -2.25% | 26,445 |
| May 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 22, 2025 | 1.67 | 1.78 | 1.60 | 1.78 | 1.78 | 11.25% | 16,900 |