OncoZenge AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	7.29	7.29	6.76	7.15	7.15	-1.92%	8,724
Jul 22, 2026	7.49	7.75	6.91	7.29	7.29	-2.67%	5,741
Jul 21, 2026	7.20	7.68	6.48	7.49	7.49	4.03%	61,806
Jul 20, 2026	6.17	7.73	6.17	7.20	7.20	18.03%	35,265
Jul 17, 2026	6.30	6.50	6.00	6.10	6.10	-5.28%	19,658
Jul 16, 2026	6.43	6.53	6.30	6.44	6.44	0.63%	6,121
Jul 15, 2026	6.64	6.64	6.40	6.40	6.40	-3.76%	6,979
Jul 14, 2026	6.54	6.65	6.45	6.65	6.65	-1.63%	8,155
Jul 13, 2026	6.59	6.81	6.51	6.76	6.76	2.58%	18,297
Jul 10, 2026	6.94	6.94	6.30	6.59	6.59	-4.49%	21,153
Jul 9, 2026	6.96	7.12	6.68	6.90	6.90	-0.86%	9,659
Jul 8, 2026	6.90	6.99	6.76	6.96	6.96	1.61%	14,028
Jul 7, 2026	6.79	6.87	6.50	6.85	6.85	-2.97%	55,967
Jul 6, 2026	6.98	7.10	6.82	7.06	7.06	-2.22%	21,353
Jul 3, 2026	7.09	7.30	7.00	7.22	7.22	-0.96%	46,431
Jul 2, 2026	7.16	7.33	7.06	7.29	7.29	-1.35%	5,033
Jul 1, 2026	7.28	7.63	7.25	7.39	7.39	2.21%	67,283
Jun 30, 2026	7.56	7.56	7.21	7.23	7.23	-4.74%	34,632
Jun 29, 2026	7.01	7.99	7.01	7.59	7.59	1.61%	20,136
Jun 26, 2026	7.40	8.00	7.26	7.47	7.47	0.95%	30,841
Jun 25, 2026	7.51	7.75	7.20	7.40	7.40	2.78%	18,140
Jun 24, 2026	7.14	7.30	6.80	7.20	7.20	-1.10%	26,125
Jun 23, 2026	7.64	7.64	7.28	7.28	7.28	-3.58%	11,929
Jun 22, 2026	7.55	7.65	7.55	7.55	7.55	-	4,637
Jun 18, 2026	7.56	7.86	7.52	7.55	7.55	-0.26%	11,339
Jun 17, 2026	8.12	8.22	7.42	7.57	7.57	-9.45%	52,547
Jun 16, 2026	7.68	8.70	7.68	8.36	8.36	4.50%	50,320
Jun 15, 2026	8.00	8.14	7.69	8.00	8.00	0.76%	24,811
Jun 12, 2026	7.06	7.94	7.06	7.94	7.94	12.46%	48,622
Jun 11, 2026	6.73	7.27	6.73	7.06	7.06	0.71%	28,975
Jun 10, 2026	7.08	7.32	6.88	7.01	7.01	-1.13%	12,232
Jun 9, 2026	6.89	7.28	6.80	7.09	7.09	3.05%	28,147
Jun 8, 2026	6.31	7.17	6.20	6.88	6.88	8.86%	57,812
Jun 5, 2026	6.45	6.68	6.17	6.32	6.32	-0.32%	42,931
Jun 4, 2026	6.49	6.49	6.32	6.34	6.34	-2.31%	14,966
Jun 3, 2026	7.00	7.00	6.16	6.49	6.49	-3.42%	32,795
Jun 2, 2026	6.45	7.30	6.33	6.72	6.72	6.67%	87,718
Jun 1, 2026	6.64	6.64	6.16	6.30	6.30	-1.56%	27,188
May 29, 2026	6.10	6.67	6.00	6.40	6.40	2.56%	57,468
May 28, 2026	6.24	6.72	6.21	6.24	6.24	-7.28%	43,738
May 27, 2026	7.47	7.47	6.00	6.73	6.73	-10.27%	104,464
May 26, 2026	7.58	8.49	6.67	7.50	7.50	-0.92%	278,135
May 25, 2026	7.29	8.44	7.29	7.57	7.57	3.98%	149,719
May 22, 2026	6.91	7.44	6.91	7.28	7.28	2.82%	58,453
May 21, 2026	7.00	7.50	6.53	7.08	7.08	-1.53%	102,910
May 20, 2026	6.82	7.39	6.68	7.19	7.19	5.74%	77,412
May 19, 2026	6.47	6.82	6.36	6.80	6.80	3.03%	60,102
May 18, 2026	6.59	6.65	6.30	6.60	6.60	1.85%	26,243
May 15, 2026	6.41	6.65	6.40	6.48	6.48	-2.41%	15,613
May 13, 2026	6.70	6.70	6.32	6.64	6.64	1.07%	4,106