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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1.15	1.14	1.14	1.15	1.14	1,377
September 09, 2025	1.13	1.13	1.13	1.13	1.13	2
September 08, 2025	1.14	1.14	1.14	1.14	1.14	9,660
September 02, 2025	1.19	1.19	1.19	1.19	1.19	1,345
September 01, 2025	1.25	1.15	1.15	1.25	1.15	3,234
August 27, 2025	1.17	1.16	1.16	1.17	1.16	2,435
August 26, 2025	1.2	1.15	1.15	1.2	1.15	3,758
August 21, 2025	1.16	1.16	1.16	1.16	1.16	10,000
August 18, 2025	1.15	1.14	1.14	1.15	1.14	4,771
August 12, 2025	1.2	1.15	1.15	1.22	1.15	1,117
August 06, 2025	1.19	1.17	1.17	1.19	1.17	7,807

Oncoinvent ASA (0RU5.L) LSE