Olink Holding Ab [Publ] ADR (NQ: OLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.01	15.01	14.67	14.75	73,028	-0.06(-0.41%)
Sep 28, 2023	14.76	14.85	14.34	14.81	49,730	+0.09(+0.61%)
Sep 27, 2023	14.71	14.79	14.27	14.72	92,178	+0.08(+0.55%)
Sep 26, 2023	15.00	15.11	14.40	14.64	107,392	-0.40(-2.66%)
Sep 25, 2023	14.90	15.09	14.78	15.04	123,566	+0.37(+2.52%)
Sep 22, 2023	14.59	15.64	14.53	14.67	124,913	+0.08(+0.55%)
Sep 21, 2023	14.65	15.16	14.48	14.59	138,005	-0.16(-1.08%)
Sep 20, 2023	14.45	15.00	14.26	14.75	165,254	+0.30(+2.08%)
Sep 19, 2023	14.71	14.91	14.24	14.45	109,020	-0.31(-2.10%)
Sep 18, 2023	14.99	15.05	14.69	14.76	61,440	-0.27(-1.80%)
Sep 15, 2023	15.54	15.54	14.86	15.03	133,400	-0.53(-3.41%)
Sep 14, 2023	16.33	16.76	15.45	15.56	78,453	-0.58(-3.59%)
Sep 13, 2023	15.94	16.30	15.94	16.14	74,551	+0.04(+0.25%)
Sep 12, 2023	15.65	16.27	15.52	16.10	76,514	+0.45(+2.88%)
Sep 11, 2023	15.41	15.77	15.11	15.65	56,153	+0.42(+2.76%)
Sep 08, 2023	15.90	15.90	15.12	15.23	98,369	-0.49(-3.12%)
Sep 07, 2023	15.35	15.82	14.79	15.72	265,600	+0.13(+0.83%)
Sep 06, 2023	15.39	15.80	15.39	15.59	56,913	+0.03(+0.19%)
Sep 05, 2023	16.27	16.35	15.38	15.56	87,038	-0.82(-5.01%)
Sep 01, 2023	16.72	16.78	16.35	16.38	56,031	-0.15(-0.91%)
Aug 31, 2023	16.85	17.10	16.23	16.53	251,722	-0.32(-1.90%)
Aug 30, 2023	16.13	17.08	15.26	16.85	189,956	+0.71(+4.40%)
Aug 29, 2023	15.39	16.46	15.25	16.14	615,430	+0.84(+5.49%)
Aug 28, 2023	15.48	15.52	14.90	15.30	364,071	+0.00(+0.00%)
Aug 25, 2023	14.79	15.36	14.70	15.30	323,734	+0.51(+3.45%)
Aug 24, 2023	15.34	15.47	14.79	14.79	425,990	-0.51(-3.33%)
Aug 23, 2023	15.68	16.17	15.24	15.30	192,992	-0.38(-2.42%)
Aug 22, 2023	16.21	16.49	15.55	15.68	160,470	-0.38(-2.37%)
Aug 21, 2023	16.57	16.57	15.81	16.06	135,226	-0.42(-2.55%)
Aug 18, 2023	15.88	16.52	15.50	16.48	284,097	+0.34(+2.11%)
Aug 17, 2023	16.65	16.90	16.03	16.14	107,127	-0.48(-2.89%)
Aug 16, 2023	16.72	18.23	16.49	16.62	626,244	-0.26(-1.54%)
Aug 15, 2023	16.21	17.25	15.91	16.88	183,505	+0.53(+3.24%)
Aug 14, 2023	15.99	16.42	15.64	16.35	104,507	+0.40(+2.51%)
Aug 11, 2023	15.61	16.36	15.47	15.95	55,739	+0.33(+2.11%)
Aug 10, 2023	15.44	15.97	15.02	15.62	207,074	+0.26(+1.69%)
Aug 09, 2023	15.04	16.14	14.85	15.36	662,835	-0.89(-5.48%)
Aug 08, 2023	16.46	16.61	16.09	16.25	382,473	-0.27(-1.63%)
Aug 07, 2023	16.97	17.27	16.38	16.52	65,162	-0.38(-2.25%)
Aug 04, 2023	16.75	17.17	16.34	16.90	140,525	+0.38(+2.30%)
Aug 03, 2023	16.72	17.00	16.39	16.52	132,972	-0.48(-2.82%)
Aug 02, 2023	17.84	17.84	16.98	17.00	60,421	-0.99(-5.50%)
Aug 01, 2023	18.78	19.07	17.94	17.99	42,545	-1.01(-5.32%)
Jul 31, 2023	18.35	19.17	17.97	19.00	88,152	+0.58(+3.15%)
Jul 28, 2023	18.30	18.63	17.62	18.42	102,639	+0.40(+2.22%)
Jul 27, 2023	19.08	19.29	17.80	18.02	144,426	-0.95(-5.01%)
Jul 26, 2023	18.35	19.11	18.00	18.97	171,170	+0.67(+3.66%)
Jul 25, 2023	18.55	19.11	18.25	18.30	51,375	-0.60(-3.17%)
Jul 24, 2023	19.28	19.88	18.71	18.90	58,878	-0.39(-2.02%)
Jul 21, 2023	19.05	19.75	18.87	19.29	58,436	+0.27(+1.42%)
Jul 20, 2023	18.84	19.41	18.61	19.02	79,855	+0.18(+0.96%)
Jul 19, 2023	19.36	19.69	18.76	18.84	125,014	-0.36(-1.87%)
Jul 18, 2023	19.70	20.27	19.11	19.20	111,224	-0.49(-2.49%)
Jul 17, 2023	19.69	20.16	19.14	19.69	118,566	-0.05(-0.25%)
Jul 14, 2023	20.56	20.56	19.30	19.74	95,285	-0.60(-2.95%)
Jul 13, 2023	19.12	20.42	18.81	20.34	89,872	+1.47(+7.79%)
Jul 12, 2023	18.60	20.02	18.51	18.87	281,896	+0.29(+1.56%)
Jul 11, 2023	18.49	19.18	17.86	18.58	141,676	+0.08(+0.43%)
Jul 10, 2023	18.25	19.05	18.25	18.50	51,120	+0.44(+2.44%)
Jul 07, 2023	18.68	18.87	17.93	18.06	67,925	-0.59(-3.16%)
Jul 06, 2023	18.56	18.97	17.73	18.65	111,682	+0.03(+0.16%)
Jul 05, 2023	19.11	19.11	17.72	18.62	175,803	-0.49(-2.56%)