Oncoinvent ASA - 0RU5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.44	0.44	0.44	0.44	0.44	1,028
January 13, 2026	0.45	0.45	0.45	0.45	0.45	25,700
January 12, 2026	0.46	0.45	0.45	0.46	0.45	670
January 09, 2026	0.46	0.46	0.46	0.47	0.46	1,881
January 06, 2026	0.47	0.47	0.47	0.47	0.47	7,000
January 02, 2026	0.48	0.48	0.48	0.5	0.48	10,800
December 30, 2025	0.49	0.49	0.49	0.49	0.48	2,020
December 29, 2025	0.47	0.48	0.48	0.48	0.45	7,997
December 23, 2025	0.48	0.48	0.48	0.48	0.48	8,176
December 22, 2025	0.47	0.47	0.47	0.47	0.47	5,156
December 19, 2025	0.49	0.49	0.49	0.49	0.48	3,365
December 18, 2025	0.49	0.49	0.49	0.49	0.49	22,639
December 16, 2025	0.5	0.49	0.49	0.5	0.49	44,227
December 15, 2025	0.51	0.51	0.51	0.51	0.5	4,115
December 12, 2025	0.52	0.53	0.53	0.53	0.52	8,560
December 11, 2025	0.52	0.52	0.52	0.53	0.52	6,826
December 10, 2025	0.59	0.55	0.55	0.59	0.55	322
December 09, 2025	0.57	0.57	0.57	0.57	0.57	1,122
December 08, 2025	0.61	0.61	0.61	0.61	0.61	912
December 05, 2025	0.62	0.58	0.58	0.62	0.56	6,861
December 04, 2025	0.53	0.6	0.6	0.62	0.53	12,599
December 03, 2025	0.59	0.55	0.55	0.59	0.55	7,674
December 02, 2025	0.51	0.56	0.56	0.56	0.51	14,583
December 01, 2025	0.6	0.52	0.52	0.6	0.52	21,919
November 28, 2025	0.61	0.64	0.64	0.64	0.61	11,574
November 27, 2025	0.69	0.61	0.61	0.7	0.61	136,629
November 26, 2025	0.62	0.69	0.69	0.75	0.62	41,674
November 21, 2025	0.55	0.55	0.55	0.55	0.55	374
November 19, 2025	0.55	0.53	0.53	0.55	0.53	1,331
November 18, 2025	0.52	0.52	0.52	0.52	0.52	412
November 17, 2025	0.61	0.61	0.61	0.61	0.61	1,412
November 13, 2025	0.68	0.66	0.66	0.68	0.66	2.09M
November 12, 2025	0.7	0.63	0.63	0.9	0.63	64,143
November 04, 2025	1.32	1.23	1.23	1.32	1.23	14,740
November 03, 2025	1.2	1.28	1.28	1.28	1.2	25,654
October 31, 2025	1.22	1.22	1.22	1.22	1.22	2,478
October 30, 2025	1.2	1.2	1.2	1.2	1.2	11,744
October 27, 2025	1.16	1.14	1.14	1.16	1.14	3,630
October 24, 2025	1.17	1.14	1.14	1.17	1.14	5,946
October 23, 2025	1.17	1.17	1.17	1.17	1.17	864
October 14, 2025	1.13	1.12	1.12	1.13	1.12	1,023
October 09, 2025	1.24	1.24	1.24	1.24	1.24	5,766
October 08, 2025	1.28	1.21	1.21	1.28	1.21	14,785
October 07, 2025	1.23	1.23	1.23	1.23	1.23	1,530
September 29, 2025	1.15	1.2	1.2	1.2	1.15	75
September 23, 2025	1.24	1.2	1.2	1.24	1.2	2,283
September 16, 2025	1.13	1.14	1.14	1.14	1.13	6,036
September 15, 2025	1.12	1.12	1.12	1.12	1.12	1,158

Oncoinvent ASA (0RU5.L) LSE