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

Orkla As ADR (OP: ORKLY )

9.035 -0.155 (-1.69%)
Streaming Delayed Price Updated: 12:07 PM EST, Nov 26, 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 (%)
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%)
Oct 01, 2024 9.342 9.490 9.317 9.390 23,833 -0.09(-0.95%)
Sep 30, 2024 9.465 9.490 9.440 9.480 21,839 +0.06(+0.64%)
Sep 27, 2024 9.479 9.490 9.420 9.420 9,552 +0.10(+1.07%)
Sep 26, 2024 9.190 9.420 9.140 9.320 16,742 +0.00(+0.00%)
Sep 25, 2024 9.425 9.490 9.320 9.320 9,349 -0.13(-1.38%)
Sep 24, 2024 9.426 9.470 9.381 9.450 21,134 +0.03(+0.36%)
Sep 23, 2024 9.270 9.420 9.270 9.416 10,797 +0.05(+0.49%)
Sep 20, 2024 9.270 9.370 9.200 9.370 9,404 +0.10(+1.08%)
Sep 19, 2024 9.230 9.300 9.220 9.270 8,801 -0.01(-0.11%)
Sep 18, 2024 9.250 9.330 9.250 9.280 11,776 -0.05(-0.54%)
Sep 17, 2024 9.320 9.350 9.231 9.330 15,442 -0.09(-0.96%)
Sep 16, 2024 9.400 9.460 9.360 9.420 12,264 +0.16(+1.73%)
Sep 13, 2024 9.303 9.303 9.210 9.260 8,293 -0.02(-0.16%)
Sep 12, 2024 9.328 9.328 9.200 9.275 7,240 +0.05(+0.54%)
Sep 11, 2024 9.220 9.260 9.210 9.225 20,420 -0.04(-0.38%)
Sep 10, 2024 9.312 9.312 9.220 9.260 83,321 +0.07(+0.76%)
Sep 09, 2024 9.117 9.260 9.117 9.190 243,922 +0.03(+0.33%)
Sep 06, 2024 9.160 9.246 9.113 9.160 21,054 +0.10(+1.09%)
Sep 05, 2024 9.030 9.061 8.980 9.061 11,316 +0.13(+1.47%)
Sep 04, 2024 8.950 9.000 8.930 8.930 24,186 +0.03(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.