Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orkla As ADR (OP: ORKLY )

8.650 -0.120 (-1.37%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2024 8.640 8.780 8.600 8.770 36,446 +0.13(+1.50%)
Dec 20, 2024 8.601 8.750 8.601 8.640 17,570 +0.00(+0.00%)
Dec 19, 2024 8.635 8.734 8.550 8.640 37,955 -0.02(-0.23%)
Dec 18, 2024 8.720 8.980 8.610 8.660 33,652 -0.30(-3.35%)
Dec 17, 2024 8.959 9.015 8.850 8.960 21,252 -0.14(-1.54%)
Dec 16, 2024 9.091 9.240 9.050 9.100 17,515 -0.12(-1.30%)
Dec 13, 2024 9.225 9.420 9.220 9.220 11,836 +0.04(+0.44%)
Dec 12, 2024 9.090 9.260 9.090 9.180 23,738 +0.18(+2.00%)
Dec 11, 2024 9.134 9.230 9.000 9.000 10,812 +0.03(+0.28%)
Dec 10, 2024 8.991 9.105 8.930 8.975 24,670 -0.18(-1.91%)
Dec 09, 2024 9.165 9.194 9.066 9.150 21,362 +0.02(+0.24%)
Dec 06, 2024 9.226 9.255 9.100 9.128 21,443 -0.22(-2.37%)
Dec 05, 2024 9.260 9.460 9.260 9.350 12,355 +0.04(+0.43%)
Dec 04, 2024 9.271 9.367 9.250 9.310 6,688 -0.01(-0.16%)
Dec 03, 2024 9.360 9.380 9.300 9.325 33,457 +0.12(+1.36%)
Dec 02, 2024 9.190 9.232 9.150 9.200 13,217 -0.04(-0.43%)
Nov 29, 2024 9.280 9.350 9.198 9.240 7,098 +0.04(+0.43%)
Nov 27, 2024 9.130 9.270 9.130 9.200 19,568 +0.19(+2.11%)
Nov 26, 2024 9.050 9.185 8.960 9.010 16,437 -0.18(-1.96%)
Nov 25, 2024 9.224 9.310 9.150 9.190 28,499 -0.01(-0.11%)
Nov 22, 2024 9.191 9.400 9.110 9.200 12,560 +0.15(+1.68%)
Nov 21, 2024 9.000 9.190 9.000 9.048 25,725 +0.22(+2.47%)
Nov 20, 2024 8.780 8.900 8.780 8.830 29,997 +0.07(+0.75%)
Nov 19, 2024 8.880 8.940 8.760 8.764 32,641 -0.16(-1.75%)
Nov 18, 2024 8.877 9.030 8.828 8.920 19,937 +0.05(+0.62%)
Nov 15, 2024 8.915 8.915 8.842 8.865 18,702 -0.05(-0.62%)
Nov 14, 2024 9.000 9.070 8.860 8.920 18,252 +0.01(+0.11%)
Nov 13, 2024 9.007 9.007 8.890 8.910 25,791 -0.14(-1.55%)
Nov 12, 2024 9.110 9.170 8.960 9.050 9,545 -0.10(-1.09%)
Nov 11, 2024 9.195 9.195 9.140 9.150 17,006 -0.16(-1.77%)
Nov 08, 2024 9.261 9.330 9.200 9.315 8,001 -0.00(-0.03%)
Nov 07, 2024 9.320 9.393 9.270 9.318 15,606 +0.16(+1.77%)
Nov 06, 2024 9.120 9.176 9.110 9.156 38,394 -0.27(-2.90%)
Nov 05, 2024 9.335 9.430 9.316 9.430 18,590 +0.04(+0.43%)
Nov 04, 2024 9.330 9.520 9.250 9.390 24,033 -0.02(-0.21%)
Nov 01, 2024 9.330 9.410 9.280 9.410 7,978 +0.06(+0.64%)
Oct 31, 2024 9.362 9.362 9.250 9.350 15,211 -0.20(-2.09%)
Oct 30, 2024 9.490 9.564 9.390 9.550 17,362 -0.04(-0.42%)
Oct 29, 2024 9.580 9.720 9.430 9.590 8,051 +0.20(+2.13%)
Oct 28, 2024 9.330 9.390 9.205 9.390 25,338 +0.28(+3.07%)
Oct 25, 2024 9.300 9.450 9.110 9.110 25,442 -0.07(-0.76%)
Oct 24, 2024 9.150 9.220 9.130 9.180 73,140 -0.04(-0.46%)
Oct 23, 2024 9.215 9.287 9.192 9.222 26,331 -0.30(-3.13%)
Oct 22, 2024 9.350 9.520 9.290 9.520 37,518 +0.11(+1.18%)
Oct 21, 2024 9.400 9.430 9.390 9.409 20,631 -0.22(-2.29%)
Oct 18, 2024 9.430 9.630 9.430 9.630 7,089 +0.17(+1.74%)
Oct 17, 2024 9.531 9.531 9.440 9.465 16,961 -0.09(-0.97%)
Oct 16, 2024 9.624 9.780 9.530 9.558 11,222 -0.23(-2.37%)
Oct 15, 2024 9.681 9.800 9.681 9.790 7,057 +0.16(+1.66%)
Oct 14, 2024 9.625 9.820 9.605 9.630 11,041 -0.05(-0.56%)
Oct 11, 2024 9.890 9.890 9.650 9.684 7,258 +0.17(+1.83%)
Oct 10, 2024 9.573 9.585 9.400 9.510 28,677 -0.02(-0.21%)
Oct 09, 2024 9.430 9.530 9.430 9.530 13,066 +0.10(+1.06%)
Oct 08, 2024 9.280 9.430 9.280 9.430 11,571 +0.06(+0.64%)
Oct 07, 2024 9.463 9.463 9.370 9.370 39,944 -0.01(-0.11%)
Oct 04, 2024 9.297 9.440 9.270 9.380 9,318 +0.10(+1.08%)
Oct 03, 2024 9.280 9.370 9.236 9.280 22,373 -0.12(-1.28%)
Oct 02, 2024 9.370 9.400 9.355 9.400 12,296 +0.01(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.