Oncoinvent ASA (OSL:ONCIN)
Norway
· Delayed Price · Currency is NOK 49.40
0.00 (0.00%)
Apr 28, 2026, 4:25 PM CET
Oncoinvent ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.00 | 49.40 | 46.90 | 49.40 | 49.40 | - | 3,783 |
| Apr 27, 2026 | 46.60 | 49.50 | 46.60 | 49.40 | 49.40 | 4.44% | 2,428 |
| Apr 24, 2026 | 49.70 | 49.70 | 47.10 | 47.30 | 47.30 | -1.87% | 1,492 |
| Apr 23, 2026 | 49.00 | 49.00 | 47.70 | 48.20 | 48.20 | -2.63% | 6,336 |
| Apr 22, 2026 | 49.80 | 49.80 | 48.90 | 49.50 | 49.50 | 1.23% | 999 |
| Apr 21, 2026 | 49.00 | 49.20 | 48.20 | 48.90 | 48.90 | -0.20% | 548 |
| Apr 20, 2026 | 48.20 | 49.80 | 48.20 | 49.00 | 49.00 | 0.41% | 2,128 |
| Apr 17, 2026 | 48.40 | 49.60 | 48.30 | 48.80 | 48.80 | -2.40% | 2,268 |
| Apr 16, 2026 | 49.80 | 50.80 | 48.30 | 50.00 | 50.00 | - | 4,370 |
| Apr 15, 2026 | 52.00 | 52.00 | 48.50 | 50.00 | 50.00 | -1.57% | 7,727 |
| Apr 14, 2026 | 52.20 | 52.20 | 48.90 | 50.80 | 50.80 | 1.60% | 11,836 |
| Apr 13, 2026 | 47.50 | 52.40 | 47.50 | 50.00 | 50.00 | 7.54% | 35,500 |
| Apr 10, 2026 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | 1.08% | 1,840 |
| Apr 9, 2026 | 46.50 | 46.50 | 45.38 | 46.00 | 46.00 | -1.26% | 2,110 |
| Apr 8, 2026 | 46.70 | 46.70 | 45.51 | 46.59 | 46.59 | 0.86% | 1,073 |
| Apr 7, 2026 | 46.72 | 46.72 | 45.01 | 46.19 | 46.19 | -1.13% | 9,446 |
| Apr 1, 2026 | 47.39 | 47.39 | 46.00 | 46.72 | 46.72 | -0.50% | 1,268 |
| Mar 31, 2026 | 45.00 | 47.80 | 45.00 | 46.96 | 46.96 | 3.18% | 9,423 |
| Mar 30, 2026 | 46.20 | 46.20 | 44.43 | 45.51 | 45.51 | -1.05% | 5,865 |
| Mar 27, 2026 | 44.00 | 47.18 | 44.00 | 46.00 | 46.00 | 4.40% | 3,885 |
| Mar 26, 2026 | 45.00 | 46.00 | 44.00 | 44.06 | 44.06 | -2.02% | 7,792 |
| Mar 25, 2026 | 44.02 | 45.01 | 44.00 | 44.97 | 44.97 | 0.37% | 2,422 |
| Mar 24, 2026 | 45.98 | 45.98 | 44.40 | 44.80 | 44.80 | -1.51% | 373 |
| Mar 23, 2026 | 45.20 | 47.00 | 44.02 | 45.49 | 45.49 | 0.85% | 14,610 |
| Mar 20, 2026 | 44.99 | 45.10 | 44.50 | 45.10 | 45.10 | 0.76% | 2,978 |
| Mar 19, 2026 | 46.00 | 46.95 | 43.69 | 44.76 | 44.76 | 2.44% | 6,730 |
| Mar 18, 2026 | 44.30 | 44.30 | 43.12 | 43.70 | 43.70 | -1.37% | 3,955 |
| Mar 17, 2026 | 45.50 | 45.50 | 43.51 | 44.30 | 44.30 | -2.40% | 4,305 |
| Mar 16, 2026 | 44.60 | 45.50 | 44.59 | 45.39 | 45.39 | 1.77% | 10,914 |
| Mar 13, 2026 | 46.89 | 46.89 | 43.02 | 44.60 | 44.60 | -2.85% | 8,083 |
| Mar 12, 2026 | 44.90 | 45.99 | 42.56 | 45.91 | 45.91 | 2.25% | 2,592 |
| Mar 11, 2026 | 46.96 | 46.96 | 44.23 | 44.90 | 44.90 | -1.66% | 881 |
| Mar 10, 2026 | 47.19 | 47.19 | 42.26 | 45.66 | 45.66 | 2.61% | 6,811 |
| Mar 9, 2026 | 43.01 | 44.50 | 43.01 | 44.50 | 44.50 | -0.12% | 584 |
| Mar 6, 2026 | 47.00 | 47.50 | 43.00 | 44.56 | 44.56 | -5.20% | 8,156 |
| Mar 5, 2026 | 41.70 | 48.45 | 40.86 | 47.00 | 47.00 | 15.20% | 12,801 |
| Mar 4, 2026 | 40.20 | 41.38 | 40.20 | 40.80 | 40.80 | 0.12% | 3,843 |
| Mar 3, 2026 | 41.40 | 43.00 | 40.10 | 40.75 | 40.75 | -3.44% | 17,066 |
| Mar 2, 2026 | 41.83 | 42.91 | 41.20 | 42.20 | 42.20 | -0.47% | 5,879 |
| Feb 27, 2026 | 43.60 | 44.75 | 42.01 | 42.40 | 42.40 | -1.52% | 11,471 |
| Feb 26, 2026 | 43.21 | 45.74 | 43.06 | 43.06 | 43.06 | -6.40% | 22,821 |
| Feb 25, 2026 | 47.20 | 47.20 | 46.00 | 46.00 | 46.00 | -0.65% | 3,776 |
| Feb 24, 2026 | 45.66 | 47.00 | 45.65 | 46.30 | 46.30 | -0.17% | 4,335 |
| Feb 23, 2026 | 47.00 | 47.00 | 45.00 | 46.38 | 46.38 | -1.10% | 3,908 |
| Feb 20, 2026 | 46.40 | 47.50 | 45.65 | 46.90 | 46.90 | 3.03% | 15,516 |
| Feb 19, 2026 | 45.60 | 46.40 | 45.50 | 45.52 | 45.52 | 0.03% | 4,925 |
| Feb 18, 2026 | 45.00 | 46.50 | 45.00 | 45.50 | 45.50 | 3.41% | 14,412 |
| Feb 17, 2026 | 45.62 | 46.90 | 43.00 | 44.00 | 44.00 | 2.34% | 37,673 |
| Feb 16, 2026 | 42.02 | 43.00 | 42.02 | 43.00 | 43.00 | 1.69% | 7,911 |
| Feb 13, 2026 | 42.80 | 43.49 | 41.15 | 42.28 | 42.28 | -1.67% | 13,769 |
| Feb 12, 2026 | 43.39 | 43.50 | 42.83 | 43.00 | 43.00 | -0.89% | 6,287 |
| Feb 11, 2026 | 42.66 | 43.50 | 42.66 | 43.39 | 43.39 | 0.98% | 15,468 |
| Feb 10, 2026 | 43.45 | 43.45 | 42.50 | 42.97 | 42.97 | -1.10% | 9,638 |
| Feb 9, 2026 | 43.00 | 43.48 | 42.56 | 43.45 | 43.45 | 0.95% | 5,293 |
| Feb 6, 2026 | 43.50 | 44.00 | 43.00 | 43.04 | 43.04 | -0.61% | 926 |
| Feb 5, 2026 | 44.00 | 44.00 | 42.54 | 43.30 | 43.30 | 0.12% | 5,465 |
| Feb 4, 2026 | 43.80 | 43.80 | 42.50 | 43.25 | 43.25 | 0.58% | 4,923 |
| Feb 3, 2026 | 43.50 | 43.50 | 42.10 | 43.00 | 43.00 | -0.85% | 11,590 |
| Feb 2, 2026 | 43.45 | 43.45 | 42.43 | 43.37 | 43.37 | -0.18% | 1,699 |
| Jan 30, 2026 | 43.00 | 43.47 | 42.50 | 43.45 | 43.45 | 1.07% | 6,220 |
| Jan 29, 2026 | 42.37 | 43.62 | 42.34 | 42.99 | 42.99 | -0.02% | 12,475 |
| Jan 28, 2026 | 42.00 | 43.36 | 41.50 | 43.00 | 43.00 | 2.38% | 15,081 |
| Jan 27, 2026 | 41.01 | 42.84 | 41.01 | 42.00 | 42.00 | - | 5,148 |
| Jan 26, 2026 | 41.75 | 42.70 | 41.66 | 42.00 | 42.00 | 0.70% | 4,148 |
| Jan 23, 2026 | 41.56 | 43.83 | 41.56 | 41.71 | 41.71 | 0.70% | 3,370 |
| Jan 22, 2026 | 41.99 | 44.00 | 41.01 | 41.42 | 41.42 | 1.77% | 13,424 |
| Jan 21, 2026 | 40.20 | 41.89 | 40.20 | 40.70 | 40.70 | -1.06% | 9,592 |
| Jan 20, 2026 | 43.50 | 43.50 | 40.13 | 41.14 | 41.14 | -4.78% | 29,053 |
| Jan 19, 2026 | 41.01 | 44.68 | 41.01 | 43.20 | 43.20 | -1.82% | 4,950 |
| Jan 16, 2026 | 45.00 | 45.00 | 43.50 | 44.00 | 44.00 | -1.35% | 8,051 |
| Jan 15, 2026 | 46.00 | 46.00 | 44.35 | 44.60 | 44.60 | -1.65% | 10,320 |
| Jan 14, 2026 | 46.45 | 46.45 | 44.15 | 45.35 | 45.35 | -1.84% | 12,896 |
| Jan 13, 2026 | 46.50 | 46.50 | 45.00 | 46.20 | 46.20 | -0.65% | 35,289 |
| Jan 12, 2026 | 47.00 | 47.00 | 45.30 | 46.50 | 46.50 | -0.85% | 12,071 |
| Jan 9, 2026 | 47.45 | 47.45 | 46.05 | 46.90 | 46.90 | -0.21% | 5,306 |
| Jan 8, 2026 | 45.90 | 47.50 | 45.90 | 47.00 | 47.00 | -1.16% | 12,085 |
| Jan 7, 2026 | 47.40 | 47.70 | 45.90 | 47.55 | 47.55 | 0.32% | 23,508 |
| Jan 6, 2026 | 47.75 | 48.10 | 46.40 | 47.40 | 47.40 | 2.49% | 15,343 |
| Jan 5, 2026 | 47.00 | 48.10 | 45.40 | 46.25 | 46.25 | -1.60% | 13,687 |
| Jan 2, 2026 | 49.85 | 49.85 | 46.55 | 47.00 | 47.00 | -4.28% | 32,939 |
| Dec 30, 2025 | 48.95 | 50.70 | 47.90 | 49.10 | 49.10 | 2.29% | 51,355 |
| Dec 29, 2025 | 46.95 | 49.45 | 45.00 | 48.00 | 48.00 | 2.02% | 33,861 |
| Dec 23, 2025 | 47.90 | 47.90 | 45.50 | 47.05 | 47.05 | -1.36% | 26,710 |
| Dec 22, 2025 | 48.15 | 48.15 | 47.00 | 47.70 | 47.70 | 1.49% | 17,972 |
| Dec 19, 2025 | 48.00 | 49.80 | 46.50 | 47.00 | 47.00 | -2.29% | 26,847 |
| Dec 18, 2025 | 49.20 | 49.80 | 48.10 | 48.10 | 48.10 | -2.14% | 29,601 |
| Dec 17, 2025 | 50.00 | 50.00 | 48.50 | 49.15 | 49.15 | -1.11% | 12,708 |
| Dec 16, 2025 | 49.20 | 49.90 | 48.50 | 49.70 | 49.70 | 3.43% | 13,166 |
| Dec 15, 2025 | 50.90 | 50.90 | 48.05 | 48.05 | 48.05 | -3.80% | 31,631 |
| Dec 12, 2025 | 51.40 | 53.30 | 49.00 | 49.95 | 49.95 | -5.40% | 55,031 |
| Dec 11, 2025 | 55.00 | 55.00 | 50.00 | 52.80 | 52.80 | -8.17% | 62,451 |
| Dec 10, 2025 | 60.30 | 60.30 | 52.00 | 57.50 | 57.50 | -3.04% | 11,027 |
| Dec 9, 2025 | 58.00 | 61.00 | 56.60 | 59.30 | 59.30 | 2.24% | 10,049 |
| Dec 8, 2025 | 60.50 | 64.90 | 57.00 | 58.00 | 58.00 | 0.17% | 15,066 |
| Dec 5, 2025 | 61.90 | 62.00 | 56.70 | 57.90 | 57.90 | -3.98% | 10,827 |
| Dec 4, 2025 | 53.10 | 63.00 | 53.10 | 60.30 | 60.30 | 13.56% | 24,521 |
| Dec 3, 2025 | 59.00 | 61.00 | 53.10 | 53.10 | 53.10 | -6.35% | 15,665 |
| Dec 2, 2025 | 52.00 | 59.90 | 50.30 | 56.70 | 56.70 | 13.40% | 11,049 |
| Dec 1, 2025 | 62.00 | 62.00 | 50.00 | 50.00 | 50.00 | -20.38% | 46,530 |
| Nov 28, 2025 | 65.00 | 65.00 | 61.30 | 62.80 | 62.80 | -3.38% | 3,164 |