ODI Pharma AB (publ) (NGM:ODI)
Sweden
· Delayed Price · Currency is SEK 4.060
-0.060 (-1.46%)
At close: Mar 9, 2026
ODI Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.12 | 3.56 | 4.12 | 4.12 | 3.00% | 1,102 |
| Mar 5, 2026 | 3.78 | 4.14 | 3.58 | 4.00 | 4.00 | 0.50% | 39,825 |
| Mar 4, 2026 | 4.10 | 4.10 | 3.40 | 3.98 | 3.98 | -2.45% | 17,180 |
| Mar 3, 2026 | 5.00 | 5.00 | 3.58 | 4.08 | 4.08 | 3.03% | 17,849 |
| Mar 2, 2026 | 4.06 | 5.25 | 3.72 | 3.96 | 3.96 | -1.98% | 13,479 |
| Feb 27, 2026 | 3.98 | 5.35 | 3.52 | 4.04 | 4.04 | 17.44% | 142,094 |
| Feb 26, 2026 | 3.72 | 3.98 | 3.28 | 3.44 | 3.44 | -2.82% | 32,946 |
| Feb 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 1,000 |
| Feb 24, 2026 | 3.54 | 3.54 | 3.44 | 3.52 | 3.52 | - | 1,724 |
| Feb 23, 2026 | 3.30 | 3.64 | 3.20 | 3.52 | 3.52 | 1.15% | 14,663 |
| Feb 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 500 |
| Feb 19, 2026 | 3.48 | 3.56 | 3.04 | 3.48 | 3.48 | - | 4,376 |
| Feb 18, 2026 | 3.50 | 3.50 | 2.90 | 3.48 | 3.48 | -2.25% | 1,012 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.20 | 3.56 | 3.56 | 6.59% | 8,651 |
| Feb 16, 2026 | 3.38 | 3.38 | 2.94 | 3.34 | 3.34 | -5.11% | 3,676 |
| Feb 13, 2026 | 3.32 | 3.60 | 3.32 | 3.52 | 3.52 | 12.82% | 9,963 |
| Feb 12, 2026 | 3.08 | 3.58 | 2.88 | 3.12 | 3.12 | -14.75% | 29,622 |
| Feb 11, 2026 | 3.72 | 3.72 | 3.20 | 3.66 | 3.66 | 11.59% | 823 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.24 | 3.28 | 3.28 | -4.65% | 8,479 |
| Feb 9, 2026 | 3.32 | 3.98 | 3.32 | 3.44 | 3.44 | -8.02% | 9,456 |
| Feb 6, 2026 | 3.38 | 3.76 | 3.30 | 3.74 | 3.74 | 11.31% | 1,667 |
| Feb 5, 2026 | 3.32 | 3.84 | 3.32 | 3.36 | 3.36 | -8.70% | 9,487 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.60 | 3.68 | 3.68 | -8.00% | 13,203 |
| Feb 3, 2026 | 3.90 | 4.28 | 3.90 | 4.00 | 4.00 | 2.56% | 2,273 |
| Feb 2, 2026 | 3.32 | 3.90 | 3.32 | 3.90 | 3.90 | 0.52% | 2,146 |
| Jan 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 12.14% | 1,588 |
| Jan 29, 2026 | 3.98 | 3.98 | 3.24 | 3.46 | 3.46 | -13.07% | 1,955 |
| Jan 28, 2026 | 3.98 | 3.98 | 3.28 | 3.98 | 3.98 | 5.85% | 910 |
| Jan 27, 2026 | 3.78 | 3.80 | 3.30 | 3.76 | 3.76 | -3.09% | 10,309 |
| Jan 26, 2026 | 3.92 | 3.92 | 3.50 | 3.88 | 3.88 | -2.02% | 20,530 |
| Jan 23, 2026 | 3.30 | 4.06 | 3.30 | 3.96 | 3.96 | 1.54% | 6,507 |
| Jan 22, 2026 | 3.96 | 3.96 | 3.22 | 3.90 | 3.90 | - | 2,312 |
| Jan 21, 2026 | 4.10 | 4.10 | 3.40 | 3.90 | 3.90 | 0.52% | 7,868 |
| Jan 20, 2026 | 3.12 | 3.94 | 3.02 | 3.88 | 3.88 | 4.86% | 11,977 |
| Jan 19, 2026 | 3.56 | 4.00 | 3.56 | 3.70 | 3.70 | 6.32% | 23,056 |
| Jan 16, 2026 | 3.36 | 3.88 | 3.14 | 3.48 | 3.48 | 3.57% | 3,612 |
| Jan 15, 2026 | 3.34 | 3.36 | 3.02 | 3.36 | 3.36 | - | 996 |
| Jan 14, 2026 | 3.12 | 3.36 | 3.12 | 3.36 | 3.36 | -8.70% | 2,982 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.50 | 3.68 | 3.68 | -5.64% | 9,897 |
| Jan 9, 2026 | 3.74 | 4.32 | 3.14 | 3.90 | 3.90 | 21.12% | 4,563 |
| Jan 8, 2026 | 3.72 | 3.78 | 3.22 | 3.22 | 3.22 | -13.90% | 18,061 |
| Jan 7, 2026 | 3.02 | 3.74 | 3.02 | 3.74 | 3.74 | 24.67% | 5,762 |
| Jan 5, 2026 | 3.52 | 3.54 | 2.72 | 3.00 | 3.00 | -29.58% | 35,365 |
| Jan 2, 2026 | 4.34 | 4.40 | 3.42 | 4.26 | 4.26 | -1.39% | 13,064 |
| Dec 30, 2025 | 4.08 | 4.50 | 4.02 | 4.32 | 4.32 | 11.92% | 41,250 |
| Dec 29, 2025 | 3.20 | 4.20 | 2.32 | 3.86 | 3.86 | 19.88% | 63,277 |
| Dec 23, 2025 | 3.90 | 4.98 | 3.00 | 3.22 | 3.22 | -17.44% | 18,186 |
| Dec 22, 2025 | 3.60 | 4.00 | 2.74 | 3.90 | 3.90 | 8.33% | 23,268 |
| Dec 19, 2025 | 2.90 | 3.60 | 2.80 | 3.60 | 3.60 | 24.14% | 5,003 |
| Dec 18, 2025 | 3.64 | 3.64 | 2.22 | 2.90 | 2.90 | -16.67% | 9,562 |
| Dec 17, 2025 | 2.80 | 3.50 | 1.77 | 3.48 | 3.48 | 81.25% | 54,696 |
| Dec 16, 2025 | 2.78 | 3.00 | 1.87 | 1.92 | 1.92 | -4.00% | 17,186 |
| Dec 15, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 13.64% | 11,751 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -2.22% | 19,876 |
| Dec 11, 2025 | 1.70 | 1.80 | 1.44 | 1.80 | 1.80 | 5.88% | 18,064 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 11,785 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 3,177 |
| Dec 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 5,917 |
| Dec 5, 2025 | 1.49 | 1.79 | 1.49 | 1.69 | 1.69 | 5.62% | 3,743 |
| Dec 4, 2025 | 1.55 | 1.60 | 1.51 | 1.60 | 1.60 | 8.11% | 10,328 |
| Dec 3, 2025 | 1.31 | 1.83 | 1.31 | 1.48 | 1.48 | -10.30% | 1,461 |
| Dec 2, 2025 | 1.50 | 1.70 | 1.19 | 1.65 | 1.65 | 4.43% | 2,909 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -7.06% | 1,000 |
| Nov 28, 2025 | 1.85 | 1.85 | 1.31 | 1.70 | 1.70 | -8.60% | 10,780 |
| Nov 27, 2025 | 1.50 | 1.86 | 1.10 | 1.86 | 1.86 | 18.47% | 24,350 |
| Nov 26, 2025 | 1.36 | 1.57 | 1.04 | 1.57 | 1.57 | 15.44% | 3,180 |
| Nov 25, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 4.62% | 5,435 |
| Nov 24, 2025 | 1.00 | 1.30 | 1.00 | 1.30 | 1.30 | 27.45% | 42,971 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.02 | 1.02 | 1.02 | -1.92% | 8,870 |
| Nov 20, 2025 | 1.15 | 1.17 | 1.00 | 1.04 | 1.04 | -22.39% | 32,169 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 48 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.19 | 1.29 | 1.29 | 8.40% | 922 |
| Nov 17, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | -8.46% | 9,945 |
| Nov 14, 2025 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 5.69% | 256 |
| Nov 13, 2025 | 1.20 | 1.35 | 1.20 | 1.23 | 1.23 | -10.22% | 2,590 |
| Nov 12, 2025 | 1.19 | 1.37 | 1.19 | 1.37 | 1.37 | -1.44% | 58 |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.92% | 143 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.44% | 3,174 |
| Nov 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 600 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -9.09% | 8,209 |
| Nov 3, 2025 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -8.33% | 703 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.09% | 79 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.33% | 342 |
| Oct 29, 2025 | 1.30 | 1.45 | 1.30 | 1.44 | 1.44 | - | 1,094 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 10.77% | 69 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 30 |
| Oct 24, 2025 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | 9.37% | 5,977 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -13.51% | 1,645 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 30 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 15.62% | 2,027 |
| Oct 13, 2025 | 1.27 | 1.52 | 1.27 | 1.28 | 1.28 | -2.29% | 1,157 |
| Oct 10, 2025 | 1.28 | 1.49 | 1.28 | 1.31 | 1.31 | 2.34% | 7,415 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 8,098 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.27 | 1.27 | 1.27 | -13.61% | 2,881 |
| Oct 7, 2025 | 1.49 | 1.50 | 1.26 | 1.47 | 1.47 | -2.00% | 4,204 |
| Oct 6, 2025 | 1.30 | 1.50 | 1.25 | 1.50 | 1.50 | 13.64% | 5,990 |
| Oct 3, 2025 | 1.44 | 1.46 | 1.32 | 1.32 | 1.32 | -8.33% | 18,857 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | 1,169 |
| Oct 1, 2025 | 1.35 | 1.42 | 1.31 | 1.36 | 1.36 | 7.94% | 18,894 |
| Sep 30, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -7.35% | 5,372 |