Oncoinvent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.143 | 4.230 | 3.781 | 3.933 | 393.34 | 5,434 |
| 2024-11-13 | 4.358 | 4.358 | 3.781 | 4.133 | 413.34 | 8,037 |
| 2024-11-12 | 4.742 | 4.742 | 4.529 | 4.654 | 465.44 | 1,572 |
| 2024-11-11 | 4.781 | 4.984 | 4.590 | 4.591 | 459.09 | 2,639 |
| 2024-11-08 | 4.486 | 4.806 | 4.454 | 4.742 | 474.22 | 2,037 |
| 2024-11-07 | 4.758 | 4.854 | 4.422 | 4.486 | 448.58 | 1,850 |
| 2024-11-06 | 4.967 | 5.082 | 4.614 | 4.627 | 462.68 | 1,560 |
| 2024-11-05 | 5.255 | 5.255 | 4.838 | 4.965 | 496.52 | 2,829 |
| 2024-11-04 | 4.883 | 5.127 | 4.883 | 5.034 | 503.44 | 1,267 |
| 2024-11-01 | 5.069 | 5.127 | 4.892 | 4.961 | 496.13 | 2,387 |
| 2024-10-31 | 5.255 | 5.319 | 4.870 | 5.069 | 506.90 | 2,895 |
| 2024-10-30 | 5.570 | 5.570 | 5.255 | 5.309 | 530.87 | 1,538 |
| 2024-10-29 | 5.634 | 5.634 | 5.383 | 5.397 | 539.65 | 814 |
| 2024-10-28 | 5.639 | 5.639 | 5.383 | 5.486 | 548.62 | 1,011 |
| 2024-10-25 | 5.639 | 5.703 | 5.313 | 5.537 | 553.68 | 3,215 |
| 2024-10-24 | 5.864 | 5.909 | 5.511 | 5.657 | 565.73 | 1,310 |
| 2024-10-23 | 5.703 | 5.931 | 5.632 | 5.843 | 584.31 | 1,775 |
| 2024-10-22 | 5.514 | 5.730 | 5.514 | 5.632 | 563.23 | 912 |
| 2024-10-21 | 5.768 | 5.869 | 5.479 | 5.511 | 551.12 | 2,555 |
| 2024-10-18 | 5.768 | 5.940 | 5.728 | 5.757 | 575.73 | 1,178 |
| 2024-10-17 | 5.708 | 5.941 | 5.639 | 5.768 | 576.81 | 1,220 |
| 2024-10-16 | 5.582 | 5.793 | 5.447 | 5.708 | 570.79 | 2,668 |
| 2024-10-15 | 5.960 | 5.960 | 5.456 | 5.589 | 558.94 | 3,223 |
| 2024-10-14 | 6.120 | 6.226 | 5.639 | 5.832 | 583.16 | 7,433 |
| 2024-10-11 | 6.601 | 6.739 | 6.088 | 6.377 | 637.69 | 6,951 |
| 2024-10-10 | 7.213 | 7.366 | 6.793 | 7.063 | 706.33 | 2,366 |
| 2024-10-09 | 7.272 | 7.353 | 7.049 | 7.299 | 729.91 | 1,298 |
| 2024-10-08 | 7.625 | 7.626 | 6.966 | 7.120 | 711.97 | 2,857 |
| 2024-10-07 | 6.566 | 7.498 | 6.566 | 7.370 | 736.96 | 9,415 |
| 2024-10-04 | 6.280 | 6.408 | 6.280 | 6.408 | 640.83 | 1,392 |
| 2024-10-03 | 6.485 | 6.485 | 6.248 | 6.331 | 633.14 | 1,713 |
| 2024-10-02 | 6.588 | 6.588 | 6.331 | 6.485 | 648.52 | 856 |
| 2024-10-01 | 6.665 | 6.665 | 6.376 | 6.539 | 653.91 | 2,015 |
| 2024-09-30 | 6.569 | 6.729 | 6.408 | 6.479 | 647.88 | 1,343 |
| 2024-09-27 | 6.107 | 6.606 | 6.107 | 6.562 | 656.21 | 2,308 |
| 2024-09-26 | 6.396 | 6.485 | 6.107 | 6.174 | 617.44 | 1,939 |
| 2024-09-25 | 6.408 | 6.644 | 6.396 | 6.408 | 640.83 | 1,001 |
| 2024-09-24 | 6.947 | 6.947 | 6.344 | 6.399 | 639.94 | 3,776 |
| 2024-09-23 | 6.743 | 7.690 | 6.665 | 6.748 | 674.80 | 9,151 |
| 2024-09-20 | 5.864 | 7.017 | 5.864 | 6.633 | 663.26 | 5,414 |
| 2024-09-19 | 5.755 | 5.894 | 5.755 | 5.812 | 581.24 | 712 |
| 2024-09-18 | 5.909 | 5.909 | 5.745 | 5.752 | 575.15 | 406 |
| 2024-09-17 | 5.700 | 5.960 | 5.591 | 5.909 | 590.85 | 2,230 |
| 2024-09-16 | 5.794 | 5.799 | 5.582 | 5.691 | 569.06 | 1,480 |
| 2024-09-13 | 5.946 | 5.958 | 5.759 | 5.803 | 580.27 | 1,132 |
| 2024-09-12 | 5.750 | 6.024 | 5.750 | 5.946 | 594.57 | 1,287 |
| 2024-09-11 | 6.088 | 6.088 | 5.671 | 5.768 | 576.75 | 1,983 |
| 2024-09-10 | 6.152 | 6.152 | 5.752 | 5.876 | 587.64 | 1,754 |
| 2024-09-09 | 6.088 | 6.148 | 5.448 | 5.748 | 574.76 | 8,500 |
| 2024-09-06 | 6.344 | 6.558 | 6.089 | 6.092 | 609.18 | 4,438 |
| 2024-09-05 | 6.734 | 6.865 | 6.280 | 6.331 | 633.14 | 9,255 |
| 2024-09-04 | 6.665 | 6.869 | 6.601 | 6.734 | 673.39 | 3,299 |
| 2024-09-03 | 7.107 | 7.241 | 6.690 | 6.690 | 669.03 | 5,502 |
| 2024-09-02 | 6.985 | 7.181 | 6.729 | 7.113 | 711.33 | 6,994 |
| 2024-08-30 | 7.241 | 7.241 | 6.954 | 6.985 | 698.51 | 2,003 |
| 2024-08-29 | 7.049 | 7.170 | 6.920 | 7.100 | 710.04 | 6,085 |
| 2024-08-28 | 7.049 | 7.177 | 6.921 | 6.922 | 692.23 | 978 |
| 2024-08-27 | 7.049 | 7.336 | 6.966 | 7.193 | 719.27 | 2,244 |
| 2024-08-26 | 7.145 | 7.145 | 6.857 | 7.061 | 706.07 | 3,133 |
| 2024-08-23 | 6.889 | 7.171 | 6.889 | 7.049 | 704.92 | 1,636 |
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.