Dark

BIOVF
SWEDISH ORPHAN BIOVIT ORD
stock OTC

EOD

Jul 28, 2026

48.21USD-1.679%(-0.82)1,500

Pre-market

0.00USD-100.000%(-49.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	48.2050	48.2050	48.2050	48.2050	-1.679%	1,500	0.000%
2026-07-09	49.0282	49.0282	49.0282	49.0282	+2.142%	250	-1.679%
2026-06-04	48.0000	48.0000	48.0000	48.0000	+1.106%	100	+0.427%
2026-05-05	47.4750	47.4750	47.4750	47.4750	+0.264%	200	+1.538%
2026-05-01	47.3500	47.3500	47.3500	47.3500	+9.733%	100	+1.806%
2026-04-27	43.1500	43.1500	43.1500	43.1500	+8.226%	100	+11.715%
2026-03-31	39.8701	39.8701	39.8701	39.8701	-3.509%	100	+20.905%
2026-03-04	42.2150	42.2150	41.3200	41.3200	+11.676%	345	+16.663%
2026-01-14	37.0000	37.0000	37.0000	37.0000	+1.134%	400	+30.284%
2026-01-07	36.5850	36.5850	36.5850	36.5850	+3.787%	167	+31.762%
2025-12-03	35.2500	35.2500	35.2500	35.2500	+1.061%	665	+36.752%
2025-11-04	35.2600	35.2600	34.8800	34.8800	+4.745%	665	+38.202%
2025-10-06	33.3000	33.3000	33.3000	33.3000	+10.834%	173	+44.760%
2025-09-17	30.0450	30.0450	30.0450	30.0450	+2.964%	147	+60.443%
2025-09-04	29.1800	29.1800	29.1800	29.1800	-4.516%	300	+65.199%
2025-08-29	30.5600	30.5600	30.5600	30.5600	-0.618%	179	+57.739%
2025-08-22	30.0000	30.7500	30.0000	30.7500	+6.144%	243	+56.764%
2025-08-12	28.9350	28.9700	28.9350	28.9700	-2.753%	500	+66.396%
2025-07-16	29.7900	29.7900	29.7900	29.7900	+1.846%	300	+61.816%
2025-06-26	29.2500	29.2500	29.2500	29.2500	+8.093%	235	+64.803%
2025-06-20	27.1060	27.1060	27.0600	27.0600	-15.415%	785	+78.141%
2025-06-09	31.9914	31.9914	31.9914	31.9914	+5.617%	100	+50.681%
2025-05-23	30.6420	30.6420	30.2900	30.2900	-0.689%	4,000	+59.145%
2025-05-02	30.5000	30.5000	30.5000	30.5000	-0.506%	1,000	+58.049%
2025-04-30	30.6550	30.6550	30.6550	30.6550	+5.707%	118	+57.250%
2025-04-24	29.0000	29.0000	29.0000	29.0000	+0.870%	200	+66.224%
2025-04-23	28.7500	28.7500	28.7500	28.7500	+6.481%	100	+67.670%
2025-04-17	27.0000	27.0000	27.0000	27.0000	+0.354%	100	+78.537%
2025-04-15	26.9048	26.9048	26.9048	26.9048	+3.084%	125	+79.169%
2025-04-11	26.1000	26.1000	26.1000	26.1000	-1.658%	200	+84.693%
2025-04-09	26.5400	26.5400	26.5400	26.5400	+2.885%	2,569	+81.631%
2025-04-07	25.7957	25.7957	25.7957	25.7957	-10.276%	524	+86.872%
2025-04-01	28.7500	28.7500	28.7500	28.7500	+0.139%	250	+67.670%
2025-03-20	28.7100	28.7100	28.7100	28.7100	0.000%	150	+67.903%
2025-03-17	28.7100	28.7100	28.7100	28.7100	-4.268%	226	+67.903%
2025-03-03	29.9900	29.9900	29.9900	29.9900	+0.993%	229	+60.737%
2025-02-28	29.6950	29.6950	29.6950	29.6950	-2.575%	479	+62.334%
2025-01-31	30.4800	30.4800	30.4800	30.4800	+7.703%	121	+58.153%
2025-01-02	28.3000	28.3000	28.3000	28.3000	+2.314%	278	+70.336%
2024-12-23	27.6600	27.6600	27.6600	27.6600	-3.354%	300	+74.277%
2024-12-17	28.6200	28.6200	28.6200	28.6200	-0.001%	147	+68.431%
2024-12-10	28.6203	28.6203	28.6203	28.6203	+2.435%	450	+68.429%
2024-12-02	27.9400	27.9400	27.9400	27.9400	+2.607%	600	+72.530%
2024-11-25	27.2300	27.2300	27.2300	27.2300	-3.781%	143	+77.029%
2024-11-18	28.3000	28.3000	28.3000	28.3000	-9.815%	200	+70.336%
2024-11-05	30.0200	31.3800	30.0200	31.3800	-1.968%	669	+53.617%
2024-10-25	32.0100	32.0100	32.0100	32.0100	+1.619%	150	+50.594%
2024-10-24	31.5000	31.5000	31.5000	31.5000	+6.780%	100	+53.032%
2024-10-03	29.5000	29.5000	29.5000	29.5000	-5.766%	119	+63.407%
2024-09-20	31.3050	31.3050	31.3050	31.3050	-2.930%	200	+53.985%
2024-09-17	32.2500	32.2500	32.2500	32.2500	+3.101%	1,600	+49.473%
2024-08-30	31.2800	31.2800	31.2800	31.2800	+29.927%	147	+54.108%
2024-08-05	25.1500	25.1500	24.0750	24.0750	-11.521%	2,195	+100.228%
2024-07-23	27.2100	27.2100	27.2100	27.2100	+7.959%	5,000	+77.159%
2024-07-17	25.2040	25.2040	25.2040	25.2040	-4.926%	138	+91.259%
2024-07-02	26.5100	26.5100	26.5100	26.5100	-1.651%	500	+81.837%
2024-06-28	26.9550	26.9550	26.9550	26.9550	-2.113%	603	+78.835%
2024-06-25	27.5369	27.5369	27.5369	27.5369	+4.584%	907	+75.056%
2024-06-13	26.3300	26.3300	26.3300	26.3300	-0.114%	300	+83.080%
2024-06-12	26.3600	26.3600	26.3600	26.3600	+2.346%	440	+82.872%
2024-05-03	25.4110	25.7557	25.4110	25.7557	+12.618%	4,015	+87.162%
2024-04-18	23.7350	23.7350	22.8700	22.8700	-8.520%	3,000	+110.778%
2024-04-01	25.0000	25.0000	25.0000	25.0000	-7.229%	100	+92.820%
2024-03-22	26.9480	26.9480	26.9480	26.9480	-3.030%	800	+78.882%
2024-03-12	27.7900	27.7900	27.7900	27.7900	+2.293%	100	+73.462%
2024-03-08	27.1671	27.1671	27.1671	27.1671	+3.691%	110	+77.439%
2024-03-07	26.2000	26.2000	26.2000	26.2000	+10.316%	500	+83.989%
2024-02-29	23.7500	23.7500	23.7500	23.7500	-6.844%	180	+102.968%
2024-02-23	25.4950	25.4950	25.4950	25.4950	+9.327%	330	+89.076%
2024-02-13	23.3200	23.3200	23.3200	23.3200	-13.630%	296	+106.711%
2024-01-23	27.0000	27.0000	27.0000	27.0000	0.000%	100	+78.537%
2024-01-10	27.0000	27.0000	27.0000	27.0000	+1.029%	500	+78.537%
2024-01-05	26.7250	26.7250	26.7250	26.7250	+1.810%	500	+80.374%
2024-01-02	26.2500	26.2500	26.2500	26.2500	0.000%	200	+83.638%
2023-12-28	26.2500	26.2500	26.2500	26.2500	+0.191%	537	+83.638%
2023-12-26	26.2000	26.2000	26.2000	26.2000	+7.598%	145	+83.989%
2023-12-15	24.3500	24.3500	24.3500	24.3500	+5.184%	100	+97.967%
2023-12-13	22.4000	23.1500	22.4000	23.1500	-0.857%	750	+108.229%
2023-12-05	23.3500	23.3500	23.3500	23.3500	+10.926%	100	+106.445%
2023-11-06	21.0500	21.0500	21.0500	21.0500	+4.726%	500	+129.002%
2023-11-02	20.1000	20.1000	20.1000	20.1000	-0.753%	300	+139.826%
2023-11-01	19.9000	20.2525	19.9000	20.2525	-0.086%	300	+138.020%
2023-10-31	20.2700	20.2700	20.2700	20.2700	+1.350%	338	+137.815%
2023-10-30	20.0000	20.0000	20.0000	20.0000	+2.302%	133	+141.025%
2023-10-26	19.5500	19.5500	19.5500	19.5500	+5.221%	100	+146.573%
2023-10-23	18.5800	18.5800	18.5800	18.5800	-10.673%	2,000	+159.446%
2023-09-29	20.8000	20.8000	20.8000	20.8000	+4.261%	1,104	+131.755%
2023-09-07	19.9500	19.9500	19.9500	19.9500	+1.760%	204	+141.629%
2023-08-31	19.0500	19.6050	19.0500	19.6050	+6.839%	724	+145.881%
2023-08-28	18.3500	18.3500	18.3500	18.3500	-0.272%	740	+162.698%
2023-08-16	18.4000	18.4000	18.4000	18.4000	-4.910%	352	+161.984%
2023-08-08	19.3500	19.3500	19.3500	19.3500	-2.025%	350	+149.121%
2023-07-27	19.7500	19.7500	19.7500	19.7500	-2.469%	140	+144.076%
2023-07-19	20.2500	20.2500	20.2500	20.2500	-0.099%	100	+138.049%
2023-07-18	20.2700	20.2700	20.2700	20.2700	+4.243%	550	+137.815%
2023-07-13	19.4450	19.4450	19.4450	19.4450	-8.494%	100	+147.904%
2023-06-14	21.2000	21.2500	21.2000	21.2500	+8.446%	210	+126.847%
2023-06-01	19.7400	19.7400	19.5950	19.5950	-1.644%	200	+146.007%
2023-05-31	19.9900	19.9900	19.9225	19.9225	-2.149%	1,621	+141.963%
2023-05-30	20.3600	20.3600	20.3600	20.3600	-9.208%	150	+136.763%
2023-05-23	22.3340	22.4250	22.3340	22.4250	-2.117%	200	+114.961%
2023-05-19	22.9100	22.9100	22.9100	22.9100	+3.571%	1,500	+110.410%
2023-05-18	22.1200	22.1200	22.1200	22.1200	+1.074%	100	+117.925%
2023-05-10	22.1500	22.1500	21.8000	21.8850	-7.228%	1,670	+120.265%
2023-05-01	23.7500	23.7500	23.5900	23.5900	-10.644%	1,100	+104.345%
2023-04-17	26.4000	26.4000	26.4000	26.4000	-0.302%	100	+82.595%
2023-04-13	26.4800	26.4800	26.4800	26.4800	+5.624%	300	+82.043%
2023-04-11	25.0700	25.0700	25.0700	25.0700	+7.893%	200	+92.282%
2023-04-03	23.2360	23.2360	23.2360	23.2360	+0.103%	1,000	+107.458%
2023-03-31	23.2120	23.2120	23.2120	23.2120	+0.441%	100	+107.673%
2023-03-21	23.5499	23.5499	23.1100	23.1100	+1.627%	2,012	+108.589%
2023-03-03	22.7400	22.7400	22.7400	22.7400	+0.843%	150	+111.983%
2023-02-22	22.6700	22.6700	22.5500	22.5500	-0.726%	650	+113.769%
2023-02-17	22.7150	22.7150	22.7150	22.7150	-0.329%	228	+112.217%
2023-02-16	22.7899	22.7899	22.7899	22.7899	-3.840%	510	+111.519%
2023-02-14	23.7000	23.7000	23.7000	23.7000	-0.399%	1,000	+103.397%
2023-02-13	23.7950	23.7950	23.7950	23.7950	+0.741%	270	+102.585%
2023-02-10	23.6200	23.6200	23.6200	23.6200	-1.583%	220	+104.086%
2023-02-09	23.6901	24.2200	23.6901	24.0000	+2.740%	4,035	+100.854%
2023-02-08	23.3600	23.3800	23.3000	23.3600	+3.592%	733	+106.357%
2023-02-06	22.5500	22.5500	22.5500	22.5500	-0.354%	420	+113.769%
2023-01-30	22.6300	22.6300	22.6300	22.6300	+0.088%	100	+113.014%
2023-01-18	22.6100	22.6100	22.6100	22.6100	+2.539%	820	+113.202%
2023-01-17	22.0501	22.0501	22.0501	22.0501	+0.732%	1,000	+118.616%
2023-01-11	21.8899	21.8899	21.8899	21.8899	+3.498%	5,000	+120.216%
2023-01-10	21.1500	21.1500	21.1500	21.1500	0.000%	1,050	+127.920%
2022-12-20	21.1500	21.1500	21.1500	21.1500	0.000%	1,100	+127.920%
2022-11-30	21.1500	21.1500	21.1500	21.1500	+9.133%	100	+127.920%
2022-11-10	19.3800	19.3800	19.3800	19.3800	+6.191%	200	+148.736%
2022-11-07	18.7500	18.7500	18.2501	18.2501	-2.406%	56,000	+164.136%
2022-11-01	18.7000	18.7000	18.7000	18.7000	+2.466%	2,015	+157.781%
2022-10-11	18.2500	18.2500	18.2500	18.2500	-6.697%	5,025	+164.137%
2022-10-05	19.5600	19.5600	19.5600	19.5600	+0.866%	500	+146.447%
2022-10-03	19.3920	19.3920	19.3920	19.3920	+4.370%	100	+148.582%
2022-09-28	18.5000	18.5800	18.5000	18.5800	+0.978%	200	+159.446%
2022-09-27	18.4000	18.4000	18.4000	18.4000	-0.271%	700	+161.984%
2022-09-23	18.4500	18.4500	18.4500	18.4500	-0.108%	1,000	+161.274%
2022-09-22	18.4700	18.4700	18.4700	18.4700	-10.773%	1,000	+160.991%
2022-09-14	20.7000	20.7000	20.7000	20.7000	+1.471%	100	+132.874%
2022-09-08	20.4000	20.4000	20.4000	20.4000	-2.857%	100	+136.299%
2022-09-07	21.0000	21.0000	21.0000	21.0000	-7.080%	200	+129.548%
2022-08-31	22.6000	22.6000	22.6000	22.6000	+0.222%	158	+113.296%
2022-08-24	22.5500	22.5500	22.5500	22.5500	-0.133%	100	+113.769%
2022-08-17	22.9000	22.9000	22.5800	22.5800	-1.783%	603	+113.485%
2022-08-16	22.8899	22.9900	22.8899	22.9900	-1.436%	200	+109.678%
2022-08-11	23.3250	23.3250	23.3250	23.3250	+3.667%	100	+106.667%
2022-08-09	22.5000	22.5000	22.5000	22.5000	+6.132%	600	+114.244%
2022-07-15	21.2000	21.2000	21.2000	21.2000	-1.027%	100	+127.382%
2022-07-14	21.4200	21.4200	21.4200	21.4200	-2.292%	100	+125.047%
2022-06-30	21.9225	21.9225	21.9225	21.9225	-1.560%	265	+119.888%
2022-06-24	22.2700	22.2700	22.2700	22.2700	+5.271%	380	+116.457%
2022-06-23	21.1550	21.1550	21.1550	21.1550	+3.145%	100	+127.866%
2022-06-16	20.5100	20.5100	20.5100	20.5100	+0.737%	207	+135.032%
2022-06-13	20.3600	20.3600	20.3600	20.3600	-6.175%	100	+136.763%
2022-06-01	21.7000	21.7000	21.7000	21.7000	0.000%	300	+122.143%
2022-05-26	21.7000	21.7000	21.7000	21.7000	+2.697%	125	+122.143%
2022-05-25	21.4650	21.4650	21.1301	21.1301	-2.559%	3,000	+128.134%
2022-05-23	21.2900	21.6850	21.2900	21.6850	+8.425%	500	+122.297%
2022-05-12	20.0000	20.0000	20.0000	20.0000	+0.806%	160	+141.025%
2022-05-10	19.8400	19.8400	19.8400	19.8400	-0.151%	175	+142.969%
2022-05-05	19.8700	19.8700	19.8700	19.8700	-4.609%	300	+142.602%
2022-05-03	20.5300	20.8300	20.5300	20.8300	+1.461%	200	+131.421%
2022-05-02	20.5200	20.5300	20.5200	20.5300	-2.701%	200	+134.803%
2022-04-29	21.1000	21.1000	21.1000	21.1000	+0.716%	345	+128.460%
2022-04-28	20.9500	20.9500	20.9500	20.9500	-9.640%	100	+130.095%
2022-04-25	23.1850	23.1850	23.1850	23.1850	-4.115%	300	+107.915%
2022-04-14	24.1800	24.1800	24.1800	24.1800	0.000%	146	+99.359%
2022-04-13	24.1800	24.1800	24.1800	24.1800	+0.750%	183	+99.359%
2022-04-08	24.0000	24.0000	24.0000	24.0000	-2.041%	1,600	+100.854%
2022-04-07	24.5000	24.5000	24.5000	24.5000	+0.410%	100	+96.755%
2022-04-05	24.4000	24.4000	24.4000	24.4000	+2.650%	200	+97.561%
2022-04-04	23.7700	23.7700	23.7700	23.7700	-0.958%	100	+102.798%
2022-04-01	24.0000	24.0000	24.0000	24.0000	+5.495%	200	+100.854%
2022-03-25	22.7500	22.7500	22.7500	22.7500	+3.409%	1,000	+111.890%
2022-03-23	22.0000	22.0000	22.0000	22.0000	0.000%	1,000	+119.114%
2022-03-22	22.0000	22.0000	22.0000	22.0000	0.000%	500	+119.114%
2022-03-21	22.0000	22.0000	22.0000	22.0000	+10.000%	301	+119.114%
2022-03-10	20.3000	20.3000	20.0000	20.0000	+1.061%	200	+141.025%
2022-03-09	19.7900	19.7900	19.7900	19.7900	-3.230%	102	+143.583%
2022-02-22	20.4505	20.4505	20.4505	20.4505	-0.290%	100	+135.716%
2022-02-16	20.5100	20.5100	20.5100	20.5100	-0.606%	129	+135.032%
2022-02-15	20.4000	20.6350	20.4000	20.6350	+1.251%	1,208	+133.608%
2022-02-14	20.0660	20.3800	20.0660	20.3800	-3.068%	200	+136.531%
2022-02-09	21.0250	21.0250	21.0250	21.0250	+2.988%	100	+129.275%
2022-02-08	20.2000	20.4150	20.2000	20.4150	+0.567%	420	+136.125%
2022-02-03	20.3000	20.3000	20.3000	20.3000	+6.842%	400	+137.463%
2022-01-24	19.6500	19.6500	19.0000	19.0000	-6.404%	380	+153.711%
2022-01-13	20.3000	20.3000	20.3000	20.3000	+2.525%	200	+137.463%
2022-01-11	19.8000	19.8000	19.8000	19.8000	-1.173%	400	+143.460%
2022-01-10	20.0350	20.0350	20.0350	20.0350	0.000%	135	+140.604%

.dark-mode .yQN5l9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQN5l9{ color: #333333; background-color: white; border: 2px solid #333333; }BIOVFSWEDISH ORPHAN BIOVIT ORDstock OTC

BIOVF
SWEDISH ORPHAN BIOVIT ORD
stock OTC