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

Orkla As ADR (OP: ORKLY )

9.380 +0.100 (+1.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 8.890 8.910 8.863 8.900 5,667 +0.02(+0.23%)
Aug 30, 2024 8.810 8.950 8.810 8.880 31,569 -0.06(-0.73%)
Aug 29, 2024 8.919 8.945 8.880 8.945 5,758 -0.02(-0.17%)
Aug 28, 2024 8.950 8.965 8.896 8.960 5,484 +0.03(+0.34%)
Aug 27, 2024 8.920 8.950 8.822 8.930 12,194 +0.08(+0.90%)
Aug 26, 2024 8.850 8.855 8.825 8.850 5,125 +0.03(+0.28%)
Aug 23, 2024 8.785 8.890 8.785 8.825 7,188 +0.06(+0.67%)
Aug 22, 2024 8.746 8.770 8.725 8.766 17,934 +0.05(+0.53%)
Aug 21, 2024 8.740 8.800 8.720 8.720 59,828 -0.07(-0.80%)
Aug 20, 2024 8.730 8.790 8.703 8.790 58,210 +0.07(+0.80%)
Aug 19, 2024 8.645 8.740 8.645 8.720 11,243 +0.04(+0.46%)
Aug 16, 2024 8.550 8.680 8.550 8.680 5,764 +0.09(+1.05%)
Aug 15, 2024 8.581 8.590 8.470 8.590 7,614 +0.07(+0.85%)
Aug 14, 2024 8.570 8.570 8.495 8.518 6,684 -0.07(-0.84%)
Aug 13, 2024 8.465 8.590 8.460 8.590 9,586 +0.25(+3.00%)
Aug 12, 2024 8.495 8.495 8.340 8.340 8,518 -0.06(-0.71%)
Aug 09, 2024 8.363 8.400 8.329 8.400 7,340 -0.02(-0.24%)
Aug 08, 2024 8.420 8.550 8.350 8.420 34,556 +0.03(+0.36%)
Aug 07, 2024 8.352 8.490 8.352 8.390 31,350 +0.14(+1.70%)
Aug 06, 2024 8.274 8.350 8.175 8.250 27,809 +0.14(+1.73%)
Aug 05, 2024 8.050 8.160 8.010 8.110 19,782 -0.31(-3.68%)
Aug 02, 2024 8.294 8.420 8.276 8.420 21,215 +0.00(+0.00%)
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.