OrganoClick AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.25	0.25	0.21	0.24	0.24	-7.39%	143,923
Oct 13, 2026	0.22	0.26	0.21	0.26	0.26	15.77%	173,097
Oct 12, 2026	0.23	0.24	0.20	0.22	0.22	7.77%	190,465
Oct 9, 2026	0.20	0.24	0.20	0.21	0.21	0.49%	1,012,056
Oct 8, 2026	0.25	0.25	0.20	0.21	0.21	-14.58%	366,217
Oct 7, 2026	0.23	0.24	0.22	0.24	0.24	3.90%	498,583
Oct 6, 2026	0.25	0.25	0.23	0.23	0.23	-7.23%	226,700
Oct 5, 2026	0.27	0.27	0.24	0.25	0.25	-9.12%	23,422
Oct 2, 2026	0.23	0.28	0.23	0.27	0.27	-0.72%	195,089
Oct 1, 2026	0.28	0.28	0.23	0.28	0.28	-1.08%	8,932
Sep 30, 2026	0.29	0.29	0.22	0.28	0.28	5.28%	241,978
Sep 29, 2026	0.25	0.28	0.23	0.27	0.27	2.32%	100,143
Sep 28, 2026	0.23	0.28	0.23	0.26	0.26	3.60%	9,498
Sep 25, 2026	0.24	0.25	0.23	0.25	0.25	-	21,851
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