OrganoClick AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	276,852
Sep 23, 2026	0.30	0.30	0.24	0.26	0.26	-3.70%	44,642
Sep 22, 2026	0.25	0.28	0.25	0.27	0.27	10.20%	263,948
Sep 21, 2026	0.24	0.32	0.24	0.25	0.25	-	270,125
Sep 18, 2026	0.21	0.25	0.21	0.25	0.25	-3.16%	134,318
Sep 17, 2026	0.25	0.26	0.25	0.25	0.25	3.27%	287,013
Sep 16, 2026	0.22	0.26	0.22	0.25	0.25	11.36%	309,167
Sep 15, 2026	0.26	0.26	0.20	0.22	0.22	-8.33%	2,137,052
Sep 14, 2026	0.34	0.34	0.20	0.24	0.24	-22.58%	56,540
Sep 11, 2026	0.34	0.34	0.31	0.31	0.31	-	17,150
Sep 10, 2026	0.31	0.31	0.28	0.31	0.31	-3.13%	245,798
Sep 9, 2026	0.35	0.35	0.31	0.32	0.32	-8.57%	13,119
Sep 8, 2026	0.31	0.36	0.31	0.35	0.35	-2.78%	5,519
Sep 7, 2026	0.36	0.36	0.31	0.36	0.36	-	4,764
Sep 4, 2026	0.30	0.37	0.30	0.36	0.36	1.69%	134,877
Sep 3, 2026	0.33	0.35	0.30	0.35	0.35	6.31%	39,240
Sep 2, 2026	0.33	0.37	0.33	0.33	0.33	0.91%	71,379
Sep 1, 2026	0.37	0.37	0.33	0.33	0.33	-9.84%	470,085
Aug 31, 2026	0.41	0.41	0.36	0.37	0.37	-10.73%	498,133
Aug 28, 2026	0.39	0.41	0.37	0.41	0.41	8.75%	164,219
Aug 27, 2026	0.37	0.39	0.35	0.38	0.38	1.34%	230,571
Aug 26, 2026	0.31	0.38	0.31	0.37	0.37	3.33%	215,158
Aug 25, 2026	0.35	0.39	0.34	0.36	0.36	-2.44%	332,076
Aug 24, 2026	0.38	0.39	0.33	0.37	0.37	-1.34%	74,463
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-5.08%	34,132
Aug 20, 2026	0.39	0.40	0.39	0.39	0.39	-	91,685
Aug 19, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	1,085
Aug 18, 2026	0.38	0.43	0.37	0.40	0.40	-7.66%	173,428
Aug 17, 2026	0.35	0.43	0.35	0.43	0.43	11.66%	61,509
Aug 14, 2026	0.39	0.40	0.35	0.39	0.39	-3.26%	528,580
Aug 13, 2026	0.40	0.43	0.36	0.40	0.40	-2.92%	554,368
Aug 12, 2026	0.47	0.47	0.36	0.41	0.41	-13.47%	957,787
Aug 11, 2026	0.41	0.48	0.40	0.48	0.48	13.91%	759,640
Aug 10, 2026	0.47	0.47	0.41	0.42	0.42	-1.65%	383,742
Aug 7, 2026	0.42	0.42	0.40	0.42	0.42	0.95%	11,046
Aug 6, 2026	0.42	0.43	0.42	0.42	0.42	-3.89%	132,783
Aug 5, 2026	0.43	0.45	0.42	0.44	0.44	2.58%	336,393
Aug 4, 2026	0.41	0.48	0.41	0.43	0.43	-10.69%	284,633
Aug 3, 2026	0.41	0.48	0.40	0.48	0.48	8.41%	75,831
Jul 31, 2026	0.41	0.45	0.41	0.44	0.44	-8.14%	25,766
Jul 30, 2026	0.41	0.48	0.41	0.48	0.48	11.92%	4,983
Jul 29, 2026	0.41	0.43	0.41	0.43	0.43	-0.70%	12,534
Jul 28, 2026	0.41	0.48	0.40	0.43	0.43	-4.43%	15,646
Jul 27, 2026	0.47	0.47	0.45	0.45	0.45	-5.85%	2,150
Jul 24, 2026	0.42	0.48	0.42	0.48	0.48	-8.59%	36,825
Jul 23, 2026	0.48	0.59	0.42	0.52	0.52	-4.73%	18,358
Jul 22, 2026	0.58	0.58	0.40	0.55	0.55	-4.84%	42,708
Jul 21, 2026	0.40	0.60	0.40	0.58	0.58	43.78%	148,990
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-3.37%	50,255
Jul 17, 2026	0.42	0.42	0.42	0.42	0.42	-1.42%	17,110