Oncoinvent ASA (OSL:ONCIN)
Norway · Delayed Price · Currency is NOK 1.350
+0.048 (3.69%)
At close: Oct 2, 2025
Oncoinvent ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 7.41% | 3,675 |
| Oct 2, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.69% | 39,797 |
| Oct 1, 2025 | 1.48 | 1.48 | 1.30 | 1.30 | 1.30 | -11.91% | 29,883 |
| Sep 30, 2025 | 1.30 | 1.48 | 1.30 | 1.48 | 1.48 | 5.57% | 12,246 |
| Sep 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 26, 2025 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | - | 6,346 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.68% | 35,500 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.50 | 1.55 | 1.55 | -6.06% | 63,083 |
| Sep 23, 2025 | 1.60 | 1.65 | 1.40 | 1.65 | 1.65 | 10.00% | 18,666 |
| Sep 22, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 90,000 |
| Sep 19, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -4.46% | 21,000 |
| Sep 18, 2025 | 1.45 | 1.63 | 1.45 | 1.57 | 1.57 | 9.48% | 6,000 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.43 | 1.43 | 1.43 | -10.38% | 33,399 |
| Sep 16, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 116,565 |
| Sep 15, 2025 | 1.48 | 1.58 | 1.40 | 1.50 | 1.50 | 1.35% | 41,906 |
| Sep 12, 2025 | 1.50 | 1.55 | 1.39 | 1.48 | 1.48 | -1.33% | 41,039 |
| Sep 11, 2025 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | - | 94,274 |
| Sep 10, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 12.11% | 25,843 |
| Sep 9, 2025 | 1.50 | 1.55 | 1.34 | 1.34 | 1.34 | -10.80% | 5,250 |
| Sep 8, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 5,900 |
| Sep 5, 2025 | 1.52 | 1.60 | 1.50 | 1.50 | 1.50 | - | 35,591 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.81% | 58,433 |
| Sep 3, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 6.29% | 2,337 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,238 |
| Sep 1, 2025 | 1.33 | 1.52 | 1.33 | 1.40 | 1.40 | 0.14% | 152,998 |
| Aug 29, 2025 | 1.48 | 1.48 | 1.18 | 1.40 | 1.40 | -0.14% | 25,985 |
| Aug 28, 2025 | 1.35 | 1.50 | 1.35 | 1.40 | 1.40 | 2.04% | 105,140 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.29 | 1.37 | 1.37 | -7.30% | 58,003 |
| Aug 26, 2025 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 5.71% | 5,800 |
| Aug 25, 2025 | 1.49 | 1.50 | 1.40 | 1.40 | 1.40 | -6.04% | 20,800 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.20 | 1.49 | 1.49 | 6.43% | 667,925 |
| Aug 21, 2025 | 1.28 | 1.42 | 1.28 | 1.40 | 1.40 | - | 19,816 |
| Aug 20, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | - | 6,086 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4,500 |
| Aug 18, 2025 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -3.31% | 7,491 |
| Aug 15, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 3.58% | 13,453 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.14% | 2,000 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.57% | 1,000 |
| Aug 12, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | -0.14% | 40,383 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 8, 2025 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | -3.86% | 107,218 |
| Aug 7, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 15,981 |
| Aug 6, 2025 | 1.40 | 1.42 | 1.34 | 1.42 | 1.42 | -2.07% | 24,377 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.38 | 1.45 | 1.45 | -7.53% | 184,765 |
| Aug 4, 2025 | 1.50 | 1.70 | 1.50 | 1.57 | 1.57 | 4.81% | 7,259 |
| 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 |