ODI Pharma AB (publ) (NGM:ODI)
Sweden
· Delayed Price · Currency is SEK 1.600
+0.120 (8.11%)
At close: Dec 4, 2025
ODI Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | -8.11% | 1,504 |
| Sep 26, 2025 | 1.48 | 1.48 | 1.30 | 1.48 | 1.48 | -0.67% | 836 |
| Sep 24, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 10.37% | 16,645 |
| Sep 23, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -7.53% | 230 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.35% | 568 |
| Sep 18, 2025 | 1.52 | 1.52 | 1.36 | 1.36 | 1.36 | -10.53% | 976 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.28 | 1.52 | 1.52 | 2.01% | 1,171 |
| Sep 16, 2025 | 1.30 | 1.49 | 1.30 | 1.49 | 1.49 | -3.25% | 731 |
| Sep 15, 2025 | 1.32 | 1.54 | 1.32 | 1.54 | 1.54 | -1.28% | 2,324 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 121 |
| Sep 11, 2025 | 1.37 | 1.57 | 1.37 | 1.55 | 1.55 | - | 12,505 |
| Sep 10, 2025 | 1.37 | 1.56 | 1.37 | 1.55 | 1.55 | -1.90% | 6,491 |
| Sep 9, 2025 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | -0.63% | 834 |
| Sep 8, 2025 | 1.58 | 1.59 | 1.37 | 1.59 | 1.59 | 0.63% | 275 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 913 |
| Sep 4, 2025 | 1.38 | 1.55 | 1.38 | 1.55 | 1.55 | 9.93% | 2,276 |
| Sep 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 10,127 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.40 | 1.41 | 1.41 | -9.03% | 9,318 |
| Sep 1, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 0.65% | 2,543 |
| Aug 29, 2025 | 1.37 | 1.62 | 1.37 | 1.54 | 1.54 | -3.14% | 5,542 |
| Aug 27, 2025 | 1.57 | 1.64 | 1.35 | 1.59 | 1.59 | 6.71% | 9,727 |
| Aug 26, 2025 | 1.39 | 1.63 | 1.22 | 1.49 | 1.49 | -6.88% | 17,396 |
| Aug 21, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 1,397 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 625 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | 2.74% | 2,014 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 25 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,300 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.42 | 1.55 | 1.55 | -6.63% | 2,580 |
| Aug 13, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.11% | 2,349 |
| Aug 12, 2025 | 1.61 | 1.61 | 1.48 | 1.61 | 1.61 | -0.62% | 3,289 |
| Aug 11, 2025 | 1.52 | 1.65 | 1.50 | 1.62 | 1.62 | 6.58% | 1,845 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.52 | 1.52 | 1.52 | -7.32% | 28,300 |
| Aug 7, 2025 | 1.69 | 1.69 | 1.46 | 1.64 | 1.64 | 7.19% | 2,466 |
| Aug 6, 2025 | 1.63 | 1.72 | 1.50 | 1.53 | 1.53 | -6.13% | 5,094 |
| Aug 5, 2025 | 1.50 | 1.73 | 1.50 | 1.63 | 1.63 | -6.32% | 3,486 |
| Aug 4, 2025 | 1.50 | 1.74 | 1.50 | 1.74 | 1.74 | 6.10% | 1,369 |
| Aug 1, 2025 | 1.52 | 1.64 | 1.50 | 1.64 | 1.64 | -5.75% | 7,195 |
| Jul 31, 2025 | 1.52 | 1.77 | 1.51 | 1.74 | 1.74 | 16.00% | 42,897 |
| Jul 30, 2025 | 1.65 | 1.65 | 1.46 | 1.50 | 1.50 | -9.09% | 27,434 |
| Jul 29, 2025 | 1.67 | 1.95 | 1.65 | 1.65 | 1.65 | -1.20% | 18,984 |
| Jul 28, 2025 | 1.68 | 2.50 | 1.64 | 1.67 | 1.67 | 12.08% | 144,529 |
| Jul 25, 2025 | 1.68 | 1.70 | 1.43 | 1.49 | 1.49 | -24.75% | 54,414 |
| Jul 24, 2025 | 2.02 | 2.10 | 1.70 | 1.98 | 1.98 | -13.91% | 52,542 |
| Jul 23, 2025 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | 9.52% | 1,235 |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,420 |
| Jul 21, 2025 | 2.58 | 2.58 | 2.02 | 2.10 | 2.10 | 5.00% | 6,516 |
| Jul 18, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -6.54% | 2,723 |
| Jul 17, 2025 | 2.14 | 2.14 | 2.00 | 2.14 | 2.14 | 1.90% | 884 |
| Jul 16, 2025 | 2.60 | 2.60 | 2.00 | 2.10 | 2.10 | -19.85% | 3,428 |
| Jul 15, 2025 | 2.60 | 2.96 | 2.60 | 2.62 | 2.62 | 0.77% | 4,338 |
| Jul 14, 2025 | 2.90 | 3.00 | 1.70 | 2.60 | 2.60 | -9.72% | 9,173 |
| Jul 11, 2025 | 1.70 | 3.00 | 1.64 | 2.88 | 2.88 | 80.00% | 64,115 |
| Jul 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 57 |
| Jul 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 35 |
| Jul 7, 2025 | 1.71 | 2.06 | 1.68 | 1.68 | 1.68 | -1.75% | 6,367 |
| Jul 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -8.56% | 50 |
| Jul 3, 2025 | 1.58 | 1.88 | 1.57 | 1.87 | 1.87 | -6.50% | 4,863 |
| Jul 2, 2025 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | -7.41% | 720 |