Oncoinvent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.221 | 7.221 | 6.735 | 7.100 | 710.04 | 1,923 |
| 2024-08-21 | 7.677 | 7.677 | 6.921 | 7.075 | 707.48 | 8,618 |
| 2024-08-20 | 7.722 | 7.846 | 7.434 | 7.454 | 745.42 | 5,981 |
| 2024-08-19 | 7.421 | 7.575 | 7.357 | 7.523 | 752.34 | 1,222 |
| 2024-08-16 | 7.434 | 7.567 | 7.370 | 7.389 | 738.88 | 1,185 |
| 2024-08-15 | 7.612 | 7.681 | 7.304 | 7.370 | 736.96 | 2,356 |
| 2024-08-14 | 8.046 | 8.151 | 7.448 | 7.484 | 748.37 | 11,529 |
| 2024-08-13 | 7.338 | 8.080 | 7.338 | 8.046 | 804.63 | 10,141 |
| 2024-08-12 | 7.754 | 7.754 | 7.326 | 7.326 | 732.60 | 887 |
| 2024-08-09 | 7.274 | 7.608 | 7.177 | 7.402 | 740.16 | 1,932 |
| 2024-08-08 | 7.658 | 7.687 | 7.122 | 7.248 | 724.78 | 5,126 |
| 2024-08-07 | 7.850 | 7.850 | 7.371 | 7.439 | 743.88 | 1,515 |
| 2024-08-06 | 7.440 | 7.817 | 7.248 | 7.427 | 742.73 | 5,860 |
| 2024-08-05 | 7.729 | 7.780 | 7.100 | 7.399 | 739.91 | 5,162 |
| 2024-08-02 | 8.331 | 8.456 | 7.793 | 8.004 | 800.40 | 9,255 |
| 2024-08-01 | 8.126 | 8.574 | 8.010 | 8.478 | 847.82 | 5,374 |
| 2024-07-31 | 8.553 | 8.553 | 8.025 | 8.139 | 813.86 | 2,066 |
| 2024-07-30 | 8.645 | 8.645 | 7.952 | 8.194 | 819.37 | 9,653 |
| 2024-07-29 | 8.835 | 8.958 | 8.427 | 8.523 | 852.31 | 15,270 |
| 2024-07-26 | 8.324 | 8.600 | 8.075 | 8.504 | 850.39 | 15,939 |
| 2024-07-25 | 8.458 | 8.459 | 8.094 | 8.237 | 823.73 | 3,673 |
| 2024-07-24 | 8.040 | 8.644 | 8.040 | 8.235 | 823.47 | 1,179 |
| 2024-07-23 | 8.274 | 8.278 | 8.012 | 8.062 | 806.17 | 996 |
| 2024-07-22 | 8.012 | 8.274 | 7.946 | 8.214 | 821.42 | 1,349 |
| 2024-07-19 | 8.523 | 8.523 | 7.903 | 8.078 | 807.84 | 3,019 |
| 2024-07-18 | 8.459 | 8.779 | 8.255 | 8.267 | 826.68 | 8,172 |
| 2024-07-17 | 8.010 | 8.401 | 7.823 | 8.401 | 840.13 | 5,229 |
| 2024-07-16 | 7.581 | 7.818 | 7.562 | 7.732 | 773.23 | 543 |
| 2024-07-15 | 7.946 | 7.953 | 7.582 | 7.805 | 780.54 | 1,224 |
| 2024-07-12 | 8.228 | 8.228 | 7.707 | 7.805 | 780.54 | 1,779 |
| 2024-07-11 | 7.882 | 8.292 | 7.882 | 8.043 | 804.25 | 4,490 |
| 2024-07-10 | 7.562 | 8.046 | 7.371 | 7.882 | 788.23 | 5,773 |
| 2024-07-09 | 7.254 | 7.599 | 7.254 | 7.325 | 732.47 | 608 |
| 2024-07-08 | 7.562 | 7.607 | 7.243 | 7.562 | 756.18 | 1,806 |
| 2024-07-05 | 7.235 | 7.370 | 7.049 | 7.344 | 734.40 | 2,615 |
| 2024-07-04 | 7.024 | 7.303 | 7.024 | 7.200 | 720.04 | 1,964 |
| 2024-07-03 | 7.498 | 7.550 | 7.191 | 7.279 | 727.86 | 1,879 |
| 2024-07-02 | 7.511 | 7.588 | 7.440 | 7.509 | 750.93 | 545 |
| 2024-07-01 | 7.940 | 7.940 | 7.511 | 7.563 | 756.31 | 1,189 |
| 2024-06-28 | 7.594 | 7.671 | 7.435 | 7.626 | 762.59 | 1,595 |
| 2024-06-27 | 7.908 | 7.908 | 7.532 | 7.594 | 759.39 | 2,845 |
| 2024-06-26 | 7.370 | 7.943 | 7.285 | 7.908 | 790.79 | 6,002 |
| 2024-06-25 | 7.177 | 7.338 | 6.985 | 7.336 | 733.63 | 2,372 |
| 2024-06-24 | 6.730 | 7.350 | 6.652 | 7.116 | 711.58 | 4,620 |
| 2024-06-21 | 6.908 | 6.921 | 6.735 | 6.735 | 673.52 | 1,741 |
| 2024-06-20 | 6.844 | 6.934 | 6.730 | 6.908 | 690.82 | 5,869 |
| 2024-06-19 | 7.197 | 7.274 | 6.834 | 6.922 | 692.23 | 8,189 |
| 2024-06-18 | 7.185 | 7.381 | 7.152 | 7.207 | 720.68 | 3,176 |
| 2024-06-17 | 7.421 | 7.855 | 7.145 | 7.145 | 714.53 | 11,696 |
| 2024-06-14 | 7.306 | 7.562 | 7.306 | 7.417 | 741.70 | 2,854 |
| 2024-06-13 | 7.497 | 7.657 | 7.280 | 7.377 | 737.73 | 5,010 |
| 2024-06-12 | 7.562 | 7.690 | 7.434 | 7.497 | 749.65 | 1,710 |
| 2024-06-11 | 7.588 | 7.882 | 7.394 | 7.562 | 756.18 | 9,639 |
| 2024-06-10 | 8.318 | 8.318 | 7.626 | 7.641 | 764.13 | 6,688 |
| 2024-06-07 | 8.139 | 8.139 | 7.831 | 7.908 | 790.79 | 1,718 |
| 2024-06-06 | 8.144 | 8.328 | 7.946 | 8.023 | 802.32 | 5,106 |
| 2024-06-05 | 8.263 | 8.446 | 8.069 | 8.104 | 810.40 | 2,910 |
| 2024-06-04 | 8.651 | 8.829 | 8.263 | 8.263 | 826.29 | 5,944 |
| 2024-06-03 | 9.081 | 9.270 | 8.523 | 8.651 | 865.13 | 6,752 |
| 2024-05-31 | 8.318 | 9.143 | 8.201 | 9.081 | 908.06 | 14,740 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.