Otello Corporation ASA (FRA:OS3)
Germany · Delayed Price · Currency is EUR 1.265
-0.010 (-0.78%)
Last updated: Oct 24, 2025, 8:05 AM CET
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 656 |
| Oct 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 656 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.02% | 656 |
| Oct 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 656 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 656 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | 656 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 656 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 656 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 656 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.32% | 656 |
| Oct 9, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.17% | 656 |
| Oct 8, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 1,001 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 7,626 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 7,626 |
| Oct 3, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -1.90% | 7,626 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 1,999 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Sep 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| Sep 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.60% | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,999 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | 1,999 |
| Sep 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,999 |
| Sep 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,999 |
| Sep 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.14% | 1,999 |
| Sep 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Sep 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Sep 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Sep 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 1,999 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,999 |
| Sep 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | 1,999 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,999 |
| Sep 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.37% | 1,999 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,999 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.39% | 1,999 |
| Aug 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 1,999 |
| Aug 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.88% | 1,999 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 1,999 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,999 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 1,999 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 1,999 |
| Aug 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,999 |
| Aug 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 1,999 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1,999 |
| Aug 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 1,999 |
| Aug 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,999 |