Oslo - Delayed Quote
NOK
Oncoinvent ASA (ONCIN.OL)
65.40
-3.60
(-5.22%)
At close: 4:25:12 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
69.00
69.00
65.20
65.40
65.40
24,200
Oct 30, 2026
71.00
71.00
68.40
69.00
69.00
8,846
Oct 29, 2026
71.00
71.00
67.60
69.80
69.80
7,392
Oct 28, 2026
70.00
70.80
68.40
68.60
68.60
11,624
Oct 27, 2026
68.20
68.80
66.40
68.20
68.20
20,856
Oct 26, 2026
67.00
71.60
65.40
68.20
68.20
24,631
Oct 23, 2026
67.00
68.00
66.20
67.00
67.00
12,242
Oct 22, 2026
67.00
67.00
64.80
67.00
67.00
19,229
Oct 21, 2026
68.40
68.80
67.00
67.00
67.00
5,908
Oct 20, 2026
67.60
68.20
66.40
68.20
68.20
5,513
Oct 19, 2026
68.00
69.40
66.00
67.40
67.40
12,502
Oct 16, 2026
68.40
71.60
66.80
68.20
68.20
17,997
Oct 15, 2026
68.40
68.60
66.00
68.00
68.00
27,708
Oct 14, 2026
68.20
70.60
68.20
68.60
68.60
5,877
Oct 13, 2026
75.00
75.00
68.40
70.00
70.00
21,123
Oct 12, 2026
71.00
78.40
69.20
69.40
69.40
39,555
Oct 9, 2026
71.00
72.40
70.00
70.00
70.00
33,322
Oct 8, 2026
77.60
77.60
70.60
71.20
71.20
112,286
Oct 7, 2026
79.00
79.20
75.20
75.40
75.40
34,834
Oct 6, 2026
80.80
80.80
79.00
79.20
79.20
20,988
Oct 5, 2026
82.20
82.40
79.40
80.80
80.80
31,194
Oct 2, 2026
83.20
84.60
82.80
82.80
82.80
12,578
Oct 1, 2026
87.40
87.40
83.20
83.20
83.20
59,530
Sep 30, 2026
87.80
87.80
84.20
85.00
85.00
21,801
Sep 29, 2026
84.00
86.80
83.80
85.40
85.40
29,806
Sep 28, 2026
82.60
84.60
82.00
83.80
83.80
12,613
Sep 25, 2026
83.40
85.00
82.60
83.80
83.80
30,779
Sep 24, 2026
84.20
85.40
82.20
83.00
83.00
67,495
Sep 23, 2026
86.00
89.20
85.80
86.00
86.00
1,361,000
Sep 22, 2026
120.00
120.00
108.00
110.00
110.00
22,260
Sep 21, 2026
129.00
134.50
116.00
116.00
116.00
18,183
Sep 18, 2026
127.50
140.00
127.00
127.50
127.50
16,637
Sep 17, 2026
139.00
139.00
128.50
132.00
132.00
8,410
Sep 16, 2026
135.00
140.00
126.50
135.00
135.00
15,779
Sep 15, 2026
144.00
144.00
122.50
129.00
129.00
25,273
Sep 14, 2026
140.00
144.00
138.00
141.50
141.50
26,767
Sep 11, 2026
129.50
135.00
127.50
134.50
134.50
43,791
Sep 10, 2026
110.00
124.50
110.00
123.50
123.50
39,408
Sep 9, 2026
104.50
110.00
102.00
110.00
110.00
31,158
Sep 8, 2026
106.00
106.00
101.50
104.50
104.50
19,696
Sep 7, 2026
94.40
107.00
94.40
100.00
100.00
37,146
Sep 4, 2026
90.00
94.60
90.00
93.80
93.80
25,264
Sep 3, 2026
91.00
91.00
88.40
88.60
88.60
3,994
Sep 2, 2026
92.80
92.80
87.00
91.00
91.00
5,728
Sep 1, 2026
90.00
92.80
89.00
89.20
89.20
13,695
Aug 31, 2026
85.20
93.60
85.20
93.60
93.60
13,702
Aug 28, 2026
91.80
91.80
83.20
86.60
86.60
11,294
Aug 27, 2026
91.40
93.80
88.00
91.00
91.00
14,642
Aug 26, 2026
85.20
93.40
84.20
91.20
91.20
15,304
Aug 25, 2026
89.00
89.00
80.20
85.00
85.00
4,401
Aug 24, 2026
87.00
87.00
81.60
84.20
84.20
4,300
Aug 21, 2026
82.40
83.60
74.60
83.20
83.20
9,466
Aug 20, 2026
85.00
91.00
78.00
82.40
82.40
8,748
Aug 19, 2026
90.20
90.20
84.80
86.80
86.80
6,339
Aug 18, 2026
87.00
89.20
87.00
87.20
87.20
4,280
Aug 17, 2026
94.00
94.00
86.00
88.20
88.20
8,971
Aug 14, 2026
90.60
90.60
85.80
90.40
90.40
13,486
Aug 13, 2026
86.00
90.00
86.00
88.00
88.00
9,550
Aug 12, 2026
84.80
87.00
83.40
86.40
86.40
7,137
Aug 11, 2026
81.00
85.00
81.00
83.20
83.20
7,542
Aug 10, 2026
81.80
85.00
81.00
81.20
81.20
2,588
Aug 7, 2026
79.80
84.00
78.00
82.00
82.00
5,068
Aug 6, 2026
73.00
80.00
73.00
78.20
78.20
2,857
Aug 5, 2026
80.20
80.20
73.00
77.00
77.00
3,207
Aug 4, 2026
80.00
81.00
77.20
80.20
80.20
2,876
Aug 3, 2026
82.00
82.00
77.00
81.00
81.00
5,972
Jul 31, 2026
82.00
83.60
80.60
82.00
82.00
5,292
Jul 30, 2026
87.80
87.80
79.40
85.60
85.60
8,147
Jul 29, 2026
87.00
88.80
83.00
86.80
86.80
2,482
Jul 28, 2026
79.80
88.40
79.80
86.80
86.80
10,297
Jul 27, 2026
82.40
85.00
80.00
80.80
80.80
4,603
Jul 24, 2026
83.00
85.00
79.80
84.20
84.20
9,164
Jul 23, 2026
87.80
87.80
82.00
85.20
85.20
9,920
Jul 22, 2026
88.00
90.00
83.20
88.00
88.00
11,770
Jul 21, 2026
84.80
86.00
84.60
85.00
85.00
13,985
Jul 20, 2026
78.20
84.80
78.20
82.20
82.20
17,877
Jul 17, 2026
80.80
80.80
75.60
78.20
78.20
3,221
Jul 16, 2026
80.60
80.60
74.20
74.20
74.20
10,610
Jul 15, 2026
78.00
82.40
76.40
81.00
81.00
7,235
Jul 14, 2026
77.00
82.80
75.00
80.00
80.00
26,307
Jul 13, 2026
66.80
75.60
64.40
75.60
75.60
8,550
Jul 10, 2026
58.00
66.60
58.00
66.00
66.00
21,063
Jul 9, 2026
52.00
57.80
52.00
57.60
57.60
13,107
Jul 8, 2026
53.40
53.40
52.00
53.40
53.40
3,043
Jul 7, 2026
53.00
54.00
51.40
53.40
53.40
6,928
Jul 6, 2026
53.00
53.00
51.40
51.40
51.40
509
Jul 3, 2026
53.00
53.00
50.80
53.00
53.00
18,744
Jul 2, 2026
50.20
54.80
50.20
52.80
52.80
5,101
Jul 1, 2026
49.70
51.00
49.70
51.00
51.00
4,013
Jun 30, 2026
49.70
52.00
49.70
50.40
50.40
7,404
Jun 29, 2026
48.10
49.70
48.10
49.70
49.70
2,950
Jun 26, 2026
49.90
49.90
48.00
49.90
49.90
1,979
Jun 25, 2026
48.00
48.50
48.00
48.50
48.50
1,313
Jun 24, 2026
49.90
49.90
46.20
49.70
49.70
2,564
Jun 23, 2026
50.20
50.20
46.60
49.90
49.90
2,838
Jun 22, 2026
49.00
50.40
47.40
49.00
49.00
764
Jun 19, 2026
50.00
50.00
45.50
49.00
49.00
13,351
Jun 18, 2026
46.50
54.60
46.50
50.00
50.00
37,823
Jun 17, 2026
43.00
44.00
43.00
44.00
44.00
1,925
Jun 16, 2026
43.00
43.60
43.00
43.00
43.00
751
Jun 15, 2026
43.80
43.80
43.00
43.80
43.80
1,806
Jun 12, 2026
43.00
43.80
43.00
43.80
43.80
604
Jun 11, 2026
43.80
43.80
42.00
43.50
43.50
2,650
Jun 10, 2026
41.50
43.70
40.20
43.70
43.70
4,609
Jun 9, 2026
41.00
42.50
40.20
41.10
41.10
2,279
Jun 8, 2026
43.80
43.80
41.20
41.90
41.90
1,978
Jun 5, 2026
41.10
43.70
41.10
43.70
43.70
3,247
Jun 4, 2026
43.00
44.00
42.10
43.10
43.10
2,639
Jun 3, 2026
43.00
44.90
43.00
43.00
43.00
3,119
Jun 2, 2026
43.10
44.00
43.10
44.00
44.00
7,251
Jun 1, 2026
45.10
45.30
43.60
44.90
44.90
5,393
May 29, 2026
45.30
46.20
45.30
45.90
45.90
552
May 28, 2026
45.40
46.10
45.40
46.10
46.10
2,872
May 27, 2026
45.40
46.50
45.40
46.00
46.00
3,518
May 26, 2026
47.10
47.10
46.00
46.70
46.70
442
May 22, 2026
45.40
47.10
45.40
46.00
46.00
906
May 21, 2026
45.50
47.00
45.20
46.50
46.50
2,005
May 20, 2026
46.00
47.00
45.50
46.80
46.80
12,433
May 19, 2026
47.40
47.40
45.70
46.00
46.00
1,655
May 18, 2026
49.90
49.90
46.80
47.50
47.50
1,582
May 15, 2026
49.40
51.20
46.00
49.90
49.90
7,334
May 13, 2026
47.00
48.70
45.20
48.70
48.70
3,107
May 12, 2026
45.00
47.40
44.00
47.40
47.40
4,324
May 11, 2026
46.40
46.40
44.00
45.30
45.30
7,980
May 8, 2026
45.10
47.00
45.10
47.00
47.00
1,799
May 7, 2026
46.50
46.90
45.30
46.40
46.40
3,047
May 6, 2026
48.70
48.70
46.00
46.50
46.50
6,426
May 5, 2026
48.00
48.20
47.00
48.20
48.20
3,918
May 4, 2026
46.60
48.70
46.60
48.00
48.00
3,026
Apr 30, 2026
49.50
49.50
48.50
48.80
48.80
6,416
Apr 29, 2026
47.10
49.50
47.10
49.50
49.50
6,917
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
2,428
Apr 24, 2026
49.70
49.70
47.10
47.30
47.30
1,492
Apr 23, 2026
49.00
49.00
47.70
48.20
48.20
6,336
Apr 22, 2026
49.80
49.80
48.90
49.50
49.50
999
Apr 21, 2026
49.00
49.20
48.20
48.90
48.90
548
Apr 20, 2026
48.20
49.80
48.20
49.00
49.00
2,128
Apr 17, 2026
48.40
49.60
48.30
48.80
48.80
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
7,727
Apr 14, 2026
52.20
52.20
48.90
50.80
50.80
11,836
Apr 13, 2026
47.50
52.40
47.50
50.00
50.00
35,500
Apr 10, 2026
46.50
46.60
46.00
46.49
46.49
1,840
Apr 9, 2026
46.49
46.50
45.38
46.00
46.00
2,110
Apr 8, 2026
46.69
46.69
45.51
46.58
46.58
1,073
Apr 7, 2026
46.72
46.72
45.01
46.19
46.19
9,446
Apr 1, 2026
47.38
47.38
45.99
46.72
46.72
1,268
Mar 31, 2026
45.00
47.80
45.00
46.96
46.96
9,423
Mar 30, 2026
46.20
46.20
44.43
45.51
45.51
5,865
Mar 27, 2026
44.00
47.17
44.00
45.99
45.99
3,885
Mar 26, 2026
45.00
46.00
44.00
44.06
44.06
7,792
Mar 25, 2026
44.02
45.01
44.00
44.97
44.97
2,422
Mar 24, 2026
45.97
45.97
44.40
44.80
44.80
373
Mar 23, 2026
45.20
47.00
44.02
45.49
45.49
14,610
Mar 20, 2026
44.99
45.10
44.50
45.10
45.10
2,978
Mar 19, 2026
46.00
46.95
43.69
44.76
44.76
6,730
Mar 18, 2026
44.30
44.30
43.12
43.69
43.69
3,955
Mar 17, 2026
45.50
45.50
43.51
44.30
44.30
4,305
Mar 16, 2026
44.60
45.50
44.59
45.39
45.39
10,914
Mar 13, 2026
46.89
46.89
43.01
44.60
44.60
8,083
Mar 12, 2026
44.90
45.99
42.56
45.91
45.91
2,592
Mar 11, 2026
46.96
46.96
44.22
44.90
44.90
881
Mar 10, 2026
47.19
47.19
42.26
45.66
45.66
6,811
Mar 9, 2026
43.01
44.50
43.01
44.50
44.50
584
Mar 6, 2026
47.00
47.50
43.00
44.56
44.56
8,156
Mar 5, 2026
41.70
48.45
40.85
47.00
47.00
12,801
Mar 4, 2026
40.20
41.38
40.20
40.80
40.80
3,843
Mar 3, 2026
41.40
42.99
40.10
40.75
40.75
17,066
Mar 2, 2026
41.83
42.91
41.20
42.20
42.20
5,879
Feb 27, 2026
43.60
44.74
42.01
42.40
42.40
11,471
Feb 26, 2026
43.21
45.74
43.06
43.06
43.06
22,821
Feb 25, 2026
47.20
47.20
46.00
46.00
46.00
3,776
Feb 24, 2026
45.65
47.00
45.65
46.30
46.30
4,335
Feb 23, 2026
47.00
47.00
45.00
46.38
46.38
3,908
Feb 20, 2026
46.40
47.50
45.65
46.90
46.90
15,516
Feb 19, 2026
45.60
46.40
45.50
45.51
45.51
4,925
Feb 18, 2026
45.00
46.50
45.00
45.50
45.50
14,412
Feb 17, 2026
45.62
46.90
43.00
44.00
44.00
37,673
Feb 16, 2026
42.01
42.99
42.01
42.99
42.99
7,911
Feb 13, 2026
42.80
43.49
41.15
42.28
42.28
13,769
Feb 12, 2026
43.38
43.50
42.83
43.00
43.00
6,287
Feb 11, 2026
42.65
43.50
42.65
43.38
43.38
15,468
Feb 10, 2026
43.45
43.45
42.50
42.97
42.97
9,638
Feb 9, 2026
43.00
43.48
42.56
43.44
43.44
5,293
Feb 6, 2026
43.50
44.00
43.00
43.03
43.03
926
Feb 5, 2026
43.99
43.99
42.53
43.30
43.30
5,465
Feb 4, 2026
43.79
43.79
42.50
43.25
43.25
4,923
Feb 3, 2026
43.50
43.50
42.10
43.00
43.00
11,590
Feb 2, 2026
43.45
43.45
42.42
43.37
43.37
1,699
Jan 30, 2026
43.00
43.47
42.50
43.45
43.45
6,220
Jan 29, 2026
42.37
43.62
42.34
42.99
42.99
12,475
Jan 28, 2026
42.00
43.35
41.50
43.00
43.00
15,081
Jan 27, 2026
41.01
42.83
41.01
42.00
42.00
5,148
Jan 26, 2026
41.75
42.70
41.65
42.00
42.00
4,148
Jan 23, 2026
41.56
43.83
41.56
41.71
41.71
3,370
Jan 22, 2026
41.99
44.00
41.01
41.42
41.42
13,424
Jan 21, 2026
40.20
41.88
40.20
40.70
40.70
9,592
Jan 20, 2026
43.50
43.50
40.13
41.13
41.13
29,053
Jan 19, 2026
1:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
41.01
44.68
41.01
43.20
43.20
4,950
Jan 16, 2026
45.00
45.00
43.50
44.00
44.00
8,051
Jan 15, 2026
46.00
46.00
44.35
44.60
44.60
10,320
Jan 14, 2026
46.45
46.45
44.15
45.35
45.35
12,896
Jan 13, 2026
46.50
46.50
45.00
46.20
46.20
35,289
Jan 12, 2026
47.00
47.00
45.30
46.50
46.50
12,071
Jan 9, 2026
47.45
47.45
46.05
46.90
46.90
5,306
Jan 8, 2026
45.90
47.50
45.90
47.00
47.00
12,085
Jan 7, 2026
47.40
47.70
45.90
47.55
47.55
23,508
Jan 6, 2026
47.75
48.10
46.40
47.40
47.40
15,343
Jan 5, 2026
47.00
48.10
45.40
46.25
46.25
13,687
Jan 2, 2026
49.85
49.85
46.55
47.00
47.00
32,939
Dec 30, 2025
48.95
50.70
47.90
49.10
49.10
51,355
Dec 29, 2025
46.95
49.45
45.00
48.00
48.00
33,861
Dec 23, 2025
47.90
47.90
45.50
47.05
47.05
26,710
Dec 22, 2025
48.15
48.15
47.00
47.70
47.70
17,972
Dec 19, 2025
48.00
49.80
46.50
47.00
47.00
26,847
Dec 18, 2025
49.20
49.80
48.10
48.10
48.10
29,601
Dec 17, 2025
50.00
50.00
48.50
49.15
49.15
12,708
Dec 16, 2025
49.20
49.90
48.50
49.70
49.70
13,166
Dec 15, 2025
50.90
50.90
48.05
48.05
48.05
31,631
Dec 12, 2025
51.40
53.30
49.00
49.95
49.95
55,031
Dec 11, 2025
55.00
55.00
50.00
52.80
52.80
62,451
Dec 10, 2025
60.30
60.30
52.00
57.50
57.50
11,027
Dec 9, 2025
58.00
61.00
56.60
59.30
59.30
10,049
Dec 8, 2025
60.50
64.90
57.00
58.00
58.00
15,066
Dec 5, 2025
61.90
62.00
56.70
57.90
57.90
10,827
Dec 4, 2025
53.10
63.00
53.10
60.30
60.30
24,521
Dec 3, 2025
59.00
61.00
53.10
53.10
53.10
15,665
Dec 2, 2025
52.00
59.90
50.30
56.70
56.70
11,049
Dec 1, 2025
62.00
62.00
50.00
50.00
50.00
46,530
Nov 28, 2025
65.00
65.00
61.30
62.80
62.80
3,164
Nov 27, 2025
69.90
70.00
60.90
65.00
65.00
9,686
Nov 26, 2025
51.10
78.60
51.00
66.00
66.00
35,167
Nov 25, 2025
54.50
54.50
51.10
52.00
52.00
5,381
Nov 24, 2025
54.80
54.80
52.10
52.40
52.40
5,478
Nov 21, 2025
54.00
56.00
53.10
55.00
55.00
5,658
Nov 20, 2025
54.80
54.80
52.00
54.00
54.00
4,401
Nov 19, 2025
55.00
55.90
50.90
54.20
54.20
10,225
Nov 18, 2025
54.70
55.70
50.00
50.20
50.20
7,770
Nov 17, 2025
61.60
62.00
51.80
54.40
54.40
15,913
Nov 14, 2025
65.50
68.40
61.40
62.00
62.00
7,460
Nov 13, 2025
64.40
72.30
64.40
66.50
66.50
8,135
Nov 12, 2025
87.60
89.70
63.00
64.00
64.00
24,169
Nov 11, 2025
76.90
80.10
75.49
75.49
75.49
1,562
Nov 10, 2025
76.90
79.98
76.26
76.90
76.90
2,245
Nov 7, 2025
79.98
79.98
76.90
77.80
77.80
5,350
Nov 6, 2025
86.38
86.38
79.59
80.36
80.36
3,278
Nov 5, 2025
80.10
85.87
80.10
84.59
84.59
3,914
Nov 4, 2025
83.31
83.31
78.31
80.10
80.10
8,851
Nov 3, 2025
83.31
83.95
78.31
79.34
79.34
8,607
