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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.99	47.4	47.4	47.4	46.99	918
February 19, 2026	45.6	45.6	45.6	45.6	45.6	2,421
February 18, 2026	46.6	45.51	45.51	46.6	45.11	948
February 17, 2026	45.9	43.8	43.8	45.9	43.8	3,240
February 16, 2026	42.28	42.28	42.28	42.28	42.28	14
February 10, 2026	43.29	42.5	42.5	43.29	42.5	140
February 09, 2026	42.56	42.56	42.56	42.56	42.56	57
February 06, 2026	42.53	43.04	43.04	43.04	42.53	1,239
February 05, 2026	43.01	43.02	43.02	43.02	43.01	643
February 02, 2026	42.43	42.76	42.76	42.76	42.43	430
January 28, 2026	42.41	42.41	42.41	42.41	42.41	590
January 27, 2026	41.28	41.28	41.28	41.28	41.28	20
January 26, 2026	41.76	41.3	41.3	41.76	41.3	518
January 23, 2026	42	42	42	42	42	233
January 22, 2026	42.11	41.55	41.55	42.11	41.55	75
January 16, 2026	0.44	0.44	0.44	0.44	0.44	840
January 15, 2026	0.45	0.45	0.45	0.45	0.45	1,032
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

Oncoinvent ASA (0RU5.L) LSE