Oncoinvent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.093 | 1.122 | 1.093 | 1.100 | 109.97 | 2,399 |
| 2025-05-12 | 1.104 | 1.122 | 1.089 | 1.096 | 109.58 | 3,605 |
| 2025-05-09 | 1.152 | 1.152 | 1.089 | 1.122 | 112.15 | 1,249 |
| 2025-05-08 | 1.154 | 1.154 | 1.089 | 1.142 | 114.20 | 1,993 |
| 2025-05-07 | 1.083 | 1.150 | 1.083 | 1.106 | 110.61 | 3,654 |
| 2025-05-06 | 1.154 | 1.154 | 1.104 | 1.122 | 112.15 | 1,764 |
| 2025-05-05 | 1.147 | 1.151 | 1.091 | 1.151 | 115.09 | 931 |
| 2025-05-02 | 1.087 | 1.154 | 1.087 | 1.128 | 112.79 | 4,312 |
| 2025-04-30 | 1.129 | 1.129 | 1.042 | 1.086 | 108.56 | 4,189 |
| 2025-04-29 | 1.154 | 1.154 | 1.129 | 1.130 | 113.04 | 2,439 |
| 2025-04-28 | 1.124 | 1.165 | 1.124 | 1.160 | 115.99 | 2,026 |
| 2025-04-25 | 1.154 | 1.160 | 1.124 | 1.148 | 114.84 | 1,106 |
| 2025-04-24 | 1.147 | 1.166 | 1.102 | 1.130 | 113.04 | 1,075 |
| 2025-04-23 | 1.139 | 1.170 | 1.124 | 1.165 | 116.50 | 3,308 |
| 2025-04-22 | 1.151 | 1.151 | 1.089 | 1.132 | 113.17 | 1,851 |
| 2025-04-16 | 1.147 | 1.147 | 1.064 | 1.095 | 109.45 | 1,219 |
| 2025-04-15 | 1.154 | 1.154 | 1.064 | 1.115 | 111.51 | 2,395 |
| 2025-04-14 | 1.192 | 1.192 | 1.016 | 1.089 | 108.94 | 2,686 |
| 2025-04-11 | 1.064 | 1.151 | 1.064 | 1.115 | 111.51 | 1,337 |
| 2025-04-10 | 1.154 | 1.154 | 1.059 | 1.102 | 110.22 | 2,053 |
| 2025-04-09 | 1.025 | 1.055 | 0.993 | 1.054 | 105.35 | 2,788 |
| 2025-04-08 | 1.006 | 1.211 | 1.000 | 1.037 | 103.69 | 3,634 |
| 2025-04-07 | 1.042 | 1.042 | 0.948 | 0.993 | 99.329 | 7,267 |
| 2025-04-04 | 1.057 | 1.077 | 0.974 | 1.002 | 100.24 | 8,410 |
| 2025-04-03 | 1.094 | 1.094 | 0.961 | 1.055 | 105.53 | 6,723 |
| 2025-04-02 | 1.165 | 1.165 | 1.089 | 1.121 | 112.11 | 6,412 |
| 2025-04-01 | 1.122 | 1.189 | 1.122 | 1.165 | 116.48 | 6,495 |
| 2025-03-31 | 1.218 | 1.218 | 1.089 | 1.089 | 108.94 | 5,983 |
| 2025-03-28 | 1.262 | 1.262 | 1.154 | 1.179 | 117.91 | 5,564 |
| 2025-03-27 | 1.224 | 1.237 | 1.153 | 1.194 | 119.35 | 8,240 |
| 2025-03-26 | 1.218 | 1.397 | 1.154 | 1.174 | 117.38 | 98,334 |
| 2025-03-25 | 1.006 | 1.089 | 1.006 | 1.049 | 104.89 | 4,438 |
| 2025-03-24 | 1.076 | 1.076 | 0.991 | 1.006 | 100.61 | 4,071 |
| 2025-03-21 | 1.057 | 1.070 | 1.038 | 1.051 | 105.10 | 6,855 |
| 2025-03-20 | 1.128 | 1.141 | 1.034 | 1.070 | 107.02 | 3,451 |
| 2025-03-19 | 1.154 | 1.180 | 1.096 | 1.096 | 109.58 | 5,865 |
| 2025-03-18 | 1.269 | 1.278 | 1.077 | 1.128 | 112.79 | 23,343 |
| 2025-03-17 | 1.057 | 1.320 | 1.046 | 1.242 | 124.19 | 54,639 |
| 2025-03-14 | 1.000 | 1.038 | 0.942 | 0.966 | 96.586 | 11,828 |
| 2025-03-13 | 0.974 | 1.009 | 0.968 | 0.987 | 98.688 | 3,818 |
| 2025-03-12 | 0.961 | 1.021 | 0.950 | 0.988 | 98.817 | 3,805 |
| 2025-03-11 | 0.964 | 0.987 | 0.929 | 0.942 | 94.241 | 11,675 |
| 2025-03-10 | 1.051 | 1.051 | 0.965 | 0.974 | 97.420 | 6,140 |
| 2025-03-07 | 1.047 | 1.051 | 0.961 | 1.013 | 101.25 | 9,711 |
| 2025-03-06 | 1.045 | 1.057 | 1.025 | 1.045 | 104.46 | 2,854 |
| 2025-03-05 | 0.993 | 1.089 | 0.993 | 1.050 | 104.96 | 12,214 |
| 2025-03-04 | 1.051 | 1.089 | 0.987 | 0.987 | 98.688 | 8,567 |
| 2025-03-03 | 1.134 | 1.134 | 1.026 | 1.064 | 106.38 | 11,008 |
| 2025-02-28 | 1.057 | 1.160 | 0.974 | 1.122 | 112.15 | 29,010 |
| 2025-02-27 | 1.154 | 1.250 | 1.057 | 1.075 | 107.51 | 36,436 |
| 2025-02-26 | 1.572 | 1.722 | 1.189 | 1.228 | 122.78 | 186,846 |
| 2025-02-25 | 6.343 | 6.779 | 5.800 | 5.964 | 596.36 | 8,401 |
| 2025-02-24 | 6.060 | 7.049 | 5.639 | 6.539 | 653.91 | 19,871 |
| 2025-02-21 | 4.550 | 6.152 | 4.550 | 5.780 | 578.03 | 22,355 |
| 2025-02-20 | 4.720 | 4.720 | 4.508 | 4.550 | 454.99 | 1,769 |
| 2025-02-19 | 4.902 | 4.939 | 4.641 | 4.759 | 475.88 | 1,326 |
| 2025-02-18 | 4.923 | 4.967 | 4.742 | 4.861 | 486.07 | 1,072 |
| 2025-02-17 | 4.982 | 4.982 | 4.870 | 4.934 | 493.44 | 829 |
| 2025-02-14 | 5.075 | 5.075 | 4.742 | 4.982 | 498.18 | 1,713 |
| 2025-02-13 | 4.952 | 5.127 | 4.903 | 5.081 | 508.12 | 1,634 |
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.