Oncoinvent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.127 | 5.191 | 4.909 | 5.127 | 512.67 | 1,806 |
| 2025-02-11 | 5.101 | 5.118 | 4.934 | 5.107 | 510.74 | 1,101 |
| 2025-02-10 | 5.190 | 5.190 | 5.068 | 5.120 | 512.03 | 716 |
| 2025-02-07 | 5.505 | 5.505 | 5.159 | 5.191 | 519.08 | 1,322 |
| 2025-02-06 | 5.223 | 5.281 | 5.063 | 5.281 | 528.05 | 999 |
| 2025-02-05 | 5.511 | 5.511 | 5.133 | 5.133 | 513.31 | 1,052 |
| 2025-02-04 | 4.934 | 5.216 | 4.827 | 5.216 | 521.64 | 1,494 |
| 2025-02-03 | 4.947 | 5.082 | 4.870 | 4.903 | 490.30 | 1,818 |
| 2025-01-31 | 5.116 | 5.138 | 4.997 | 5.063 | 506.26 | 845 |
| 2025-01-30 | 5.127 | 5.282 | 5.095 | 5.116 | 511.58 | 1,054 |
| 2025-01-29 | 5.202 | 5.202 | 4.999 | 5.127 | 512.67 | 954 |
| 2025-01-28 | 5.127 | 5.127 | 4.899 | 5.108 | 510.81 | 1,461 |
| 2025-01-27 | 5.455 | 5.510 | 5.032 | 5.086 | 508.57 | 1,842 |
| 2025-01-24 | 5.383 | 5.415 | 5.127 | 5.133 | 513.31 | 2,140 |
| 2025-01-23 | 5.575 | 5.575 | 5.351 | 5.351 | 535.10 | 1,067 |
| 2025-01-22 | 5.351 | 5.598 | 5.351 | 5.480 | 548.04 | 1,244 |
| 2025-01-21 | 5.289 | 5.479 | 5.289 | 5.383 | 538.30 | 1,118 |
| 2025-01-20 | 5.511 | 5.511 | 5.319 | 5.408 | 540.80 | 918 |
| 2025-01-17 | 5.440 | 5.670 | 5.384 | 5.483 | 548.30 | 1,634 |
| 2025-01-16 | 5.576 | 5.705 | 5.319 | 5.440 | 544.00 | 2,738 |
| 2025-01-15 | 5.791 | 5.791 | 5.511 | 5.632 | 563.16 | 2,973 |
| 2025-01-14 | 5.697 | 5.982 | 5.630 | 5.630 | 562.97 | 2,441 |
| 2025-01-13 | 5.672 | 5.973 | 5.671 | 5.701 | 570.09 | 2,212 |
| 2025-01-10 | 5.894 | 5.915 | 5.709 | 5.810 | 581.04 | 2,710 |
| 2025-01-09 | 5.639 | 6.522 | 5.515 | 5.811 | 581.11 | 10,630 |
| 2025-01-08 | 6.075 | 6.075 | 5.555 | 5.618 | 561.82 | 3,458 |
| 2025-01-07 | 6.075 | 6.111 | 5.768 | 5.924 | 592.39 | 6,477 |
| 2025-01-06 | 5.819 | 5.819 | 5.513 | 5.607 | 560.73 | 3,542 |
| 2025-01-03 | 6.171 | 6.195 | 5.709 | 5.830 | 582.97 | 5,948 |
| 2025-01-02 | 5.255 | 6.203 | 5.255 | 6.203 | 620.26 | 6,182 |
| 2024-12-30 | 5.511 | 5.511 | 5.191 | 5.243 | 524.27 | 4,277 |
| 2024-12-27 | 5.127 | 5.519 | 5.127 | 5.479 | 547.91 | 3,485 |
| 2024-12-23 | 5.319 | 5.434 | 5.095 | 5.393 | 539.33 | 3,973 |
| 2024-12-20 | 5.552 | 5.552 | 5.233 | 5.351 | 535.10 | 5,072 |
| 2024-12-19 | 5.518 | 5.736 | 5.447 | 5.552 | 555.15 | 1,340 |
| 2024-12-18 | 5.639 | 5.748 | 5.577 | 5.589 | 558.87 | 1,032 |
| 2024-12-17 | 5.768 | 5.832 | 5.678 | 5.752 | 575.15 | 1,354 |
| 2024-12-16 | 6.088 | 6.088 | 5.719 | 5.919 | 591.94 | 1,591 |
| 2024-12-13 | 5.768 | 5.960 | 5.607 | 5.908 | 590.78 | 3,350 |
| 2024-12-12 | 6.216 | 6.216 | 5.769 | 5.800 | 579.95 | 3,603 |
| 2024-12-11 | 6.364 | 6.408 | 6.223 | 6.229 | 622.89 | 1,690 |
| 2024-12-10 | 6.352 | 6.376 | 6.152 | 6.364 | 636.41 | 1,896 |
| 2024-12-09 | 6.697 | 6.697 | 6.324 | 6.381 | 638.08 | 1,573 |
| 2024-12-06 | 6.447 | 6.588 | 6.383 | 6.588 | 658.78 | 2,850 |
| 2024-12-05 | 6.920 | 6.920 | 6.447 | 6.565 | 656.47 | 1,713 |
| 2024-12-04 | 6.537 | 7.029 | 6.410 | 6.729 | 672.88 | 2,978 |
| 2024-12-03 | 6.766 | 6.825 | 6.344 | 6.537 | 653.65 | 4,614 |
| 2024-12-02 | 6.940 | 7.295 | 6.498 | 6.843 | 684.28 | 4,710 |
| 2024-11-29 | 7.306 | 7.782 | 6.921 | 6.965 | 696.46 | 8,321 |
| 2024-11-28 | 7.370 | 7.686 | 6.665 | 7.275 | 727.47 | 8,178 |
| 2024-11-27 | 7.562 | 7.995 | 7.375 | 7.562 | 756.18 | 8,079 |
| 2024-11-26 | 8.637 | 10.044 | 7.048 | 8.036 | 803.61 | 48,125 |
| 2024-11-25 | 6.554 | 8.139 | 6.089 | 8.139 | 813.86 | 12,796 |
| 2024-11-22 | 6.844 | 6.920 | 6.185 | 6.395 | 639.49 | 10,535 |
| 2024-11-21 | 5.479 | 6.947 | 5.320 | 6.644 | 664.42 | 29,708 |
| 2024-11-20 | 4.649 | 5.215 | 4.552 | 5.136 | 513.56 | 8,997 |
| 2024-11-19 | 5.383 | 5.479 | 4.551 | 4.608 | 460.76 | 11,905 |
| 2024-11-18 | 3.832 | 6.024 | 3.685 | 5.131 | 513.05 | 23,717 |
| 2024-11-15 | 3.845 | 3.845 | 3.602 | 3.642 | 364.19 | 5,079 |
| 2024-11-14 | 4.143 | 4.230 | 3.781 | 3.933 | 393.34 | 5,434 |
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.