Online Brands Nordic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.90	12.05	10.70	10.90	10.90	-10.29%	100,897
Jul 2, 2026	11.20	12.15	11.00	12.15	12.15	8.97%	1,415,244
Jul 1, 2026	10.85	11.20	10.85	11.15	11.15	0.45%	12,345
Jun 30, 2026	11.20	11.45	10.90	11.10	11.10	-1.33%	29,707
Jun 29, 2026	11.25	11.25	11.25	11.25	11.25	-0.88%	160
Jun 26, 2026	11.05	12.50	11.05	11.35	11.35	2.71%	5,660
Jun 25, 2026	11.00	11.25	11.00	11.05	11.05	-1.34%	8,020
Jun 24, 2026	11.80	11.80	10.65	11.20	11.20	-2.18%	33,346
Jun 23, 2026	11.80	13.00	10.75	11.45	11.45	0.44%	85,608
Jun 22, 2026	11.40	11.40	11.40	11.40	11.40	1.79%	35
Jun 18, 2026	11.20	11.40	11.20	11.20	11.20	-1.75%	618
Jun 17, 2026	11.40	11.40	11.40	11.40	11.40	-	35
Jun 16, 2026	11.20	11.40	11.20	11.40	11.40	-	1,497
Jun 15, 2026	11.35	11.40	11.20	11.40	11.40	-	230
Jun 12, 2026	11.40	11.40	11.40	11.40	11.40	0.44%	100
Jun 11, 2026	11.10	11.35	11.10	11.35	11.35	1.34%	270
Jun 8, 2026	11.25	11.25	10.90	11.20	11.20	-0.88%	1,865
Jun 5, 2026	11.30	11.30	11.30	11.30	11.30	0.44%	515
Jun 4, 2026	11.25	11.25	11.25	11.25	11.25	-	4
Jun 3, 2026	11.20	11.25	11.20	11.25	11.25	0.90%	4,558
Jun 2, 2026	11.25	11.30	11.05	11.15	11.15	-0.45%	2,217
Jun 1, 2026	12.00	12.00	10.95	11.20	11.20	-4.68%	9,311
May 29, 2026	12.30	12.30	11.75	11.75	11.75	-4.47%	969
May 27, 2026	12.00	12.30	12.00	12.30	12.30	0.82%	165
May 26, 2026	12.40	12.45	12.20	12.20	12.20	-0.41%	2,612
May 25, 2026	12.30	12.30	12.15	12.25	12.25	-	1,996
May 22, 2026	12.10	12.25	11.95	12.25	12.25	1.24%	4,774
May 21, 2026	12.10	12.10	12.10	12.10	12.10	-1.63%	32
May 20, 2026	12.30	12.30	12.30	12.30	12.30	-1.60%	2,310
May 19, 2026	12.45	12.50	12.45	12.50	12.50	1.63%	1,533
May 18, 2026	12.25	12.30	12.05	12.30	12.30	-	4,734
May 15, 2026	12.00	12.35	12.00	12.30	12.30	2.50%	2,224
May 13, 2026	12.00	12.00	12.00	12.00	12.00	-2.83%	1
May 12, 2026	12.40	12.40	12.35	12.35	12.35	-0.40%	2,005
May 11, 2026	12.65	12.70	12.40	12.40	12.40	-0.80%	599
May 8, 2026	12.50	12.80	12.50	12.50	12.50	2.46%	5,404
May 6, 2026	12.20	12.50	12.20	12.20	12.20	-2.40%	346
May 5, 2026	12.45	12.50	12.45	12.50	12.50	0.40%	66
May 4, 2026	12.75	12.95	12.30	12.45	12.45	-2.35%	3,404
Apr 30, 2026	12.55	13.95	12.55	12.75	12.75	4.51%	15,642
Apr 29, 2026	12.20	12.20	12.20	12.20	12.20	-	161
Apr 28, 2026	12.10	12.20	12.10	12.20	12.20	2.52%	1,955
Apr 27, 2026	11.90	11.90	11.90	11.90	11.90	-2.86%	10
Apr 24, 2026	12.25	12.25	12.25	12.25	12.25	-	20
Apr 23, 2026	11.90	12.25	11.90	12.25	12.25	-	758
Apr 21, 2026	12.40	12.40	12.25	12.25	12.25	-1.21%	1,384
Apr 20, 2026	12.30	12.40	12.30	12.40	12.40	-1.59%	2,420
Apr 17, 2026	11.75	12.80	11.75	12.60	12.60	-1.18%	2,341
Apr 16, 2026	12.75	12.75	12.75	12.75	12.75	-0.39%	3
Apr 15, 2026	13.50	13.50	12.60	12.80	12.80	4.07%	2,100