Oncoinvent ASA (OSL:ONCIN)
Norway · Delayed Price · Currency is NOK 1.338
-0.162 (-10.80%)
At close: Sep 9, 2025
Oncoinvent ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |