Nasdaq Stockholm · ODI · stock
ODI Pharma AB (publ) (ODI) stock price history
Every Nasdaq Stockholm trading session of ODI Pharma AB (publ) from Jan 24, 2020 to Sep 28, 2026: 1,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ODI adjusted close, 2020 to 2026
- SEK 9.76
- All time high, 2020
- SEK 5.45
- 52 week high, SEK 1.00 low
- 1,680
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ODI key facts
- ODI Pharma AB (publ) (ODI) closed at SEK 1.92 on Sep 28, 2026 on Nasdaq Stockholm.
- ODI's all time high close is SEK 9.76, set on Jan 24, 2020; its all time low close is SEK 1.02 on Nov 21, 2025.
- ODI's 52 week range is SEK 1.00 to SEK 5.45.
- ODI returned +29.7% over the year to Sep 28, 2026 and -69.8% over five years.
- Since Jan 24, 2020 ODI returned -80%, -21.6% a year compounded.
- ODI's deepest drawdown was -89.5% from Jan 24, 2020 to Nov 21, 2025.
- DataCedar holds 1,680 daily sessions of ODI history from Jan 24, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ODI price chart, 2020 to 2026
ODI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.6% |
| 3 months | -25.0% |
| 6 months | -43.5% |
| Year to date | -55.6% |
| 1 year | +29.7% |
| 3 years | -64.8% |
| 5 years | -69.8% |
| 10 years | n/a |
| Since Jan 24, 2020 | -80.3% |
| Compound annual growth, 6.7 years | -21.6% |
ODI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 9.76 on Jan 24, 2020
- All time low close
- SEK 1.02 on Nov 21, 2025
- 52 week high
- SEK 5.45 on Apr 23, 2026
- 52 week low
- SEK 1.00 on Nov 20, 2025
- Deepest drawdown
- -89.5% from Jan 24, 2020 to Nov 21, 2025, not yet recovered
- Best single session
- +81.3% on Dec 17, 2025
- Worst single session
- -29.6% on Jan 5, 2026
- Volatility, 1 year annualised
- 144.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +95%
- Worst calendar year
- 2024, -56%
ODI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 24, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 4.34 | SEK 5.45 | SEK 1.75 | SEK 1.92 | -55.6% | 1.7M | 186 |
| 2025 | SEK 2.20 | SEK 4.98 | SEK 1.00 | SEK 4.32 | +94.6% | 1.5M | 249 |
| 2024 | SEK 5.00 | SEK 8.15 | SEK 2.08 | SEK 2.22 | -55.6% | 890.1K | 251 |
| 2023 | SEK 4.95 | SEK 7.38 | SEK 2.88 | SEK 5.00 | +16.6% | 853.1K | 251 |
| 2022 | SEK 4.92 | SEK 6.00 | SEK 3.90 | SEK 4.29 | -12.8% | 573.1K | 253 |
| 2021 | SEK 4.85 | SEK 9.40 | SEK 4.02 | SEK 4.92 | +1.4% | 2.8M | 253 |
| 2020 | SEK 13.00 | SEK 12.50 | SEK 3.58 | SEK 4.85 | n/a | 5.8M | 237 |
ODI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.92 | -17.9% |
| August 2026 | SEK 2.34 | +0.9% |
| July 2026 | SEK 2.32 | -3.3% |
| June 2026 | SEK 2.40 | -28.1% |
| May 2026 | SEK 3.34 | -23.0% |
| April 2026 | SEK 4.34 | +18.6% |
| March 2026 | SEK 3.66 | -9.4% |
| February 2026 | SEK 4.04 | +4.1% |
| January 2026 | SEK 3.88 | -10.2% |
| December 2025 | SEK 4.32 | +154.1% |
| November 2025 | SEK 1.70 | +18.1% |
| October 2025 | SEK 1.44 | +14.3% |
About the ODI data
Daily bars. 1,680 sessions from Jan 24, 2020 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ODI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ODI share price history
