Oncoinvent ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	49.00	49.00	47.70	48.20	48.20	-2.63%	6,336
Apr 22, 2026	49.80	49.80	48.90	49.50	49.50	1.23%	999
Apr 21, 2026	49.00	49.20	48.20	48.90	48.90	-0.20%	548
Apr 20, 2026	48.20	49.80	48.20	49.00	49.00	0.41%	2,128
Apr 17, 2026	48.40	49.60	48.30	48.80	48.80	-2.40%	2,268
Apr 16, 2026	49.80	50.80	48.30	50.00	50.00	-	4,370
Apr 15, 2026	52.00	52.00	48.50	50.00	50.00	-1.57%	7,727
Apr 14, 2026	52.20	52.20	48.90	50.80	50.80	1.60%	11,836
Apr 13, 2026	47.50	52.40	47.50	50.00	50.00	7.54%	35,500
Apr 10, 2026	46.50	46.60	46.00	46.50	46.50	1.08%	1,840
Apr 9, 2026	46.50	46.50	45.38	46.00	46.00	-1.26%	2,110
Apr 8, 2026	46.70	46.70	45.51	46.59	46.59	0.86%	1,073
Apr 7, 2026	46.72	46.72	45.01	46.19	46.19	-1.13%	9,446
Apr 1, 2026	47.39	47.39	46.00	46.72	46.72	-0.50%	1,268
Mar 31, 2026	45.00	47.80	45.00	46.96	46.96	3.18%	9,423
Mar 30, 2026	46.20	46.20	44.43	45.51	45.51	-1.05%	5,865
Mar 27, 2026	44.00	47.18	44.00	46.00	46.00	4.40%	3,885
Mar 26, 2026	45.00	46.00	44.00	44.06	44.06	-2.02%	7,792
Mar 25, 2026	44.02	45.01	44.00	44.97	44.97	0.37%	2,422
Mar 24, 2026	45.98	45.98	44.40	44.80	44.80	-1.51%	373
Mar 23, 2026	45.20	47.00	44.02	45.49	45.49	0.85%	14,610
Mar 20, 2026	44.99	45.10	44.50	45.10	45.10	0.76%	2,978
Mar 19, 2026	46.00	46.95	43.69	44.76	44.76	2.44%	6,730
Mar 18, 2026	44.30	44.30	43.12	43.70	43.70	-1.37%	3,955
Mar 17, 2026	45.50	45.50	43.51	44.30	44.30	-2.40%	4,305
Mar 16, 2026	44.60	45.50	44.59	45.39	45.39	1.77%	10,914
Mar 13, 2026	46.89	46.89	43.02	44.60	44.60	-2.85%	8,083
Mar 12, 2026	44.90	45.99	42.56	45.91	45.91	2.25%	2,592
Mar 11, 2026	46.96	46.96	44.23	44.90	44.90	-1.66%	881
Mar 10, 2026	47.19	47.19	42.26	45.66	45.66	2.61%	6,811
Mar 9, 2026	43.01	44.50	43.01	44.50	44.50	-0.12%	584
Mar 6, 2026	47.00	47.50	43.00	44.56	44.56	-5.20%	8,156
Mar 5, 2026	41.70	48.45	40.86	47.00	47.00	15.20%	12,801
Mar 4, 2026	40.20	41.38	40.20	40.80	40.80	0.12%	3,843
Mar 3, 2026	41.40	43.00	40.10	40.75	40.75	-3.44%	17,066
Mar 2, 2026	41.83	42.91	41.20	42.20	42.20	-0.47%	5,879
Feb 27, 2026	43.60	44.75	42.01	42.40	42.40	-1.52%	11,471
Feb 26, 2026	43.21	45.74	43.06	43.06	43.06	-6.40%	22,821
Feb 25, 2026	47.20	47.20	46.00	46.00	46.00	-0.65%	3,776
Feb 24, 2026	45.66	47.00	45.65	46.30	46.30	-0.17%	4,335
Feb 23, 2026	47.00	47.00	45.00	46.38	46.38	-1.10%	3,908
Feb 20, 2026	46.40	47.50	45.65	46.90	46.90	3.03%	15,516
Feb 19, 2026	45.60	46.40	45.50	45.52	45.52	0.03%	4,925
Feb 18, 2026	45.00	46.50	45.00	45.50	45.50	3.41%	14,412
Feb 17, 2026	45.62	46.90	43.00	44.00	44.00	2.34%	37,673
Feb 16, 2026	42.02	43.00	42.02	43.00	43.00	1.69%	7,911
Feb 13, 2026	42.80	43.49	41.15	42.28	42.28	-1.67%	13,769
Feb 12, 2026	43.39	43.50	42.83	43.00	43.00	-0.89%	6,287
Feb 11, 2026	42.66	43.50	42.66	43.39	43.39	0.98%	15,468
Feb 10, 2026	43.45	43.45	42.50	42.97	42.97	-1.10%	9,638