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

Orkla As ADR (OP: ORKLY )

9.315 -0.003 (-0.03%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 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 (%)
May 31, 2024 8.040 8.040 7.930 7.990 48,681 +0.02(+0.25%)
May 30, 2024 7.987 8.150 7.920 7.970 44,858 +0.09(+1.14%)
May 29, 2024 7.915 8.030 7.870 7.880 27,507 +0.06(+0.77%)
May 28, 2024 7.838 7.840 7.795 7.820 35,976 +0.02(+0.26%)
May 24, 2024 7.750 7.800 7.750 7.800 548,386 +0.15(+1.96%)
May 23, 2024 7.766 7.779 7.650 7.650 871,107 -0.04(-0.52%)
May 22, 2024 7.775 7.820 7.680 7.690 404,945 -0.13(-1.66%)
May 21, 2024 7.820 7.850 7.740 7.820 20,650 +0.04(+0.58%)
May 20, 2024 7.765 7.880 7.660 7.775 18,025 +0.08(+0.97%)
May 17, 2024 7.756 7.756 7.632 7.700 18,673 +0.01(+0.13%)
May 16, 2024 7.755 7.870 7.690 7.690 19,335 -0.04(-0.52%)
May 15, 2024 7.640 7.818 7.640 7.730 22,064 +0.05(+0.65%)
May 14, 2024 7.695 7.790 7.550 7.680 28,270 +0.09(+1.19%)
May 13, 2024 7.790 7.790 7.590 7.590 30,575 -0.07(-0.91%)
May 10, 2024 7.550 7.670 7.550 7.660 78,452 -0.01(-0.14%)
May 09, 2024 7.820 7.820 7.600 7.671 42,109 +0.11(+1.47%)
May 08, 2024 7.531 7.669 7.520 7.560 20,036 +0.11(+1.48%)
May 07, 2024 7.400 7.610 7.400 7.450 46,279 +0.02(+0.27%)
May 06, 2024 7.460 7.500 7.428 7.430 17,443 -0.02(-0.27%)
May 03, 2024 7.331 7.530 7.300 7.450 45,089 +0.55(+7.97%)
May 02, 2024 6.795 6.900 6.787 6.900 53,783 +0.07(+1.02%)
May 01, 2024 6.760 6.890 6.730 6.830 24,287 -0.02(-0.29%)
Apr 30, 2024 6.812 6.850 6.800 6.850 61,120 +0.04(+0.65%)
Apr 29, 2024 6.776 6.830 6.755 6.806 67,366 +0.09(+1.28%)
Apr 26, 2024 6.580 6.770 6.580 6.720 56,026 +0.03(+0.40%)
Apr 25, 2024 6.660 6.820 6.640 6.693 127,586 +0.03(+0.50%)
Apr 24, 2024 6.630 6.679 6.590 6.660 87,538 -0.04(-0.60%)
Apr 23, 2024 6.750 6.840 6.640 6.700 173,490 +0.04(+0.60%)
Apr 22, 2024 6.604 6.778 6.570 6.660 92,984 +0.12(+1.87%)
Apr 19, 2024 6.360 6.570 6.360 6.537 54,904 -0.66(-9.20%)
Apr 18, 2024 7.270 7.300 7.151 7.200 53,522 +0.03(+0.42%)
Apr 17, 2024 7.140 7.290 7.102 7.170 99,537 +0.05(+0.70%)
Apr 16, 2024 6.980 7.180 6.970 7.120 92,532 +0.03(+0.42%)
Apr 15, 2024 7.136 7.136 7.060 7.090 35,814 -0.02(-0.28%)
Apr 12, 2024 7.180 7.180 7.070 7.110 17,762 -0.02(-0.28%)
Apr 11, 2024 7.205 7.275 7.100 7.130 65,142 -0.07(-0.97%)
Apr 10, 2024 7.140 7.200 7.105 7.200 49,314 +0.10(+1.40%)
Apr 09, 2024 7.135 7.180 7.090 7.101 63,042 -0.02(-0.27%)
Apr 08, 2024 7.137 7.160 7.060 7.120 46,095 +0.07(+0.99%)
Apr 05, 2024 7.050 7.090 7.000 7.050 30,021 -0.03(-0.42%)
Apr 04, 2024 7.128 7.140 7.050 7.080 72,620 +0.04(+0.57%)
Apr 03, 2024 7.000 7.080 7.000 7.040 34,937 -0.09(-1.27%)
Apr 02, 2024 7.100 7.180 7.100 7.130 46,202 +0.13(+1.86%)
Apr 01, 2024 7.060 7.230 6.710 7.000 50,764 -0.08(-1.07%)
Mar 28, 2024 7.202 7.202 7.050 7.076 22,399 -0.05(-0.69%)
Mar 27, 2024 7.159 7.160 7.060 7.125 28,588 -0.00(-0.07%)
Mar 26, 2024 7.170 7.170 7.060 7.130 49,868 +0.02(+0.23%)
Mar 25, 2024 7.150 7.230 7.090 7.114 66,384 -0.01(-0.09%)
Mar 22, 2024 7.117 7.160 7.060 7.120 44,920 +0.04(+0.56%)
Mar 21, 2024 7.080 7.165 7.060 7.080 38,371 -0.12(-1.67%)
Mar 20, 2024 7.170 7.240 7.120 7.200 22,403 +0.04(+0.56%)
Mar 19, 2024 7.140 7.170 7.080 7.160 34,568 +0.02(+0.21%)
Mar 18, 2024 7.173 7.200 7.100 7.145 29,792 -0.03(-0.35%)
Mar 15, 2024 7.160 7.180 7.120 7.170 18,926 -0.04(-0.61%)
Mar 14, 2024 7.235 7.250 7.190 7.214 24,661 -0.12(-1.58%)
Mar 13, 2024 7.323 7.330 7.260 7.330 20,104 +0.03(+0.41%)
Mar 12, 2024 7.280 7.370 7.260 7.300 29,088 -0.12(-1.62%)
Mar 11, 2024 7.405 7.428 7.360 7.420 30,180 -0.02(-0.27%)
Mar 08, 2024 7.463 7.480 7.380 7.440 23,217 +0.02(+0.27%)
Mar 07, 2024 7.395 7.450 7.350 7.420 36,791 +0.12(+1.64%)
Mar 06, 2024 7.290 7.350 7.280 7.300 37,742 +0.03(+0.41%)
Mar 05, 2024 7.292 7.300 7.230 7.270 32,521 +0.03(+0.41%)
Mar 04, 2024 7.285 7.310 7.190 7.240 44,480 +0.03(+0.42%)
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.