OKEA ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.40	2.40	2.36	2.39	2.39	-1.65%	-
Feb 19, 2026	2.41	2.43	2.39	2.43	2.43	2.53%	-
Feb 18, 2026	2.25	2.37	2.25	2.37	2.37	4.87%	-
Feb 17, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	-
Feb 16, 2026	2.32	2.32	2.28	2.28	2.28	-0.87%	-
Feb 13, 2026	2.32	2.33	2.30	2.30	2.30	-3.97%	-
Feb 12, 2026	2.42	2.42	2.40	2.40	2.40	-0.62%	-
Feb 11, 2026	2.38	2.41	2.38	2.41	2.41	-0.41%	-
Feb 10, 2026	2.35	2.42	2.34	2.42	2.42	4.76%	-
Feb 9, 2026	2.29	2.32	2.29	2.31	2.31	2.44%	-
Feb 6, 2026	2.26	2.26	2.24	2.26	2.26	1.81%	-
Feb 5, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	-
Feb 4, 2026	2.14	2.20	2.14	2.20	2.20	5.02%	-
Feb 3, 2026	2.19	2.19	2.09	2.09	2.09	3.47%	-
Feb 2, 2026	1.98	2.02	1.98	2.02	2.02	-1.94%	-
Jan 30, 2026	2.00	2.06	2.00	2.06	2.06	-0.24%	-
Jan 29, 2026	2.01	2.07	2.01	2.07	2.07	3.46%	-
Jan 28, 2026	2.02	2.03	2.00	2.00	2.00	0.40%	-
Jan 27, 2026	1.95	1.99	1.95	1.99	1.99	-4.65%	-
Jan 26, 2026	2.11	2.11	2.09	2.09	2.09	-1.18%	-
Jan 23, 2026	2.04	2.11	2.04	2.11	2.11	3.43%	-
Jan 22, 2026	2.06	2.06	2.04	2.04	2.04	0.49%	-
Jan 21, 2026	2.03	2.03	2.02	2.03	2.03	1.00%	-
Jan 20, 2026	1.98	2.01	1.97	2.01	2.01	-0.25%	-
Jan 19, 2026	2.01	2.02	2.00	2.02	2.02	-	-
Jan 16, 2026	1.98	2.02	1.98	2.02	2.02	2.39%	-
Jan 15, 2026	1.96	1.97	1.96	1.97	1.97	-1.40%	-
Jan 14, 2026	1.94	2.00	1.94	2.00	2.00	3.74%	-
Jan 13, 2026	1.91	1.92	1.91	1.92	1.92	2.01%	-
Jan 12, 2026	1.84	1.89	1.84	1.89	1.89	2.39%	-
Jan 9, 2026	1.80	1.85	1.80	1.84	1.84	2.11%	-
Jan 8, 2026	1.80	1.81	1.78	1.80	1.80	-	-
Jan 7, 2026	1.85	1.85	1.79	1.80	1.80	-3.84%	-
Jan 6, 2026	1.79	1.88	1.79	1.88	1.88	0.86%	-
Jan 5, 2026	1.86	1.86	1.81	1.86	1.86	0.65%	-
Jan 2, 2026	1.83	1.86	1.83	1.85	1.85	0.65%	-
Dec 30, 2025	1.78	1.84	1.78	1.84	1.84	2.91%	-
Dec 29, 2025	1.73	1.78	1.73	1.78	1.78	2.53%	-
Dec 23, 2025	1.72	1.74	1.72	1.74	1.74	0.46%	-
Dec 22, 2025	1.71	1.73	1.71	1.73	1.73	1.29%	-
Dec 19, 2025	1.70	1.73	1.70	1.71	1.71	-1.16%	-
Dec 18, 2025	1.77	1.78	1.73	1.73	1.73	-2.15%	-
Dec 17, 2025	1.72	1.77	1.72	1.77	1.77	2.08%	-
Dec 16, 2025	1.79	1.79	1.73	1.73	1.73	-4.10%	-
Dec 15, 2025	1.81	1.82	1.81	1.81	1.81	-0.99%	-
Dec 12, 2025	1.82	1.83	1.80	1.82	1.82	0.11%	-
Dec 11, 2025	1.83	1.84	1.82	1.82	1.82	-2.15%	-
Dec 10, 2025	1.89	1.91	1.86	1.86	1.86	-2.62%	-
Dec 9, 2025	1.91	1.91	1.90	1.91	1.91	-0.21%	-
Dec 8, 2025	1.92	1.92	1.92	1.92	1.92	2.57%	-