Otello Corporation ASA (FRA:OS3)
Germany · Delayed Price · Currency is EUR 1.550
-0.005 (-0.32%)
At close: Mar 27, 2026
FRA:OS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Mar 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.97% | - |
| Mar 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Mar 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.29% | - |
| Mar 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2,111 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.32% | - |
| Mar 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.01% | - |
| Mar 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Mar 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.01% | - |
| Mar 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.62% | - |
| Mar 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Mar 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Mar 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.62% | - |
| Mar 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Mar 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | - |
| Mar 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.56% | - |
| Mar 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Mar 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Feb 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Feb 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Feb 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | - |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | - |
| Feb 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Feb 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Feb 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.96% | - |
| Feb 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Feb 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Feb 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | - |
| Feb 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.94% | - |
| Feb 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Feb 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.08% | - |
| Feb 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Feb 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Feb 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.84% | - |
| Feb 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Feb 2, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 1.59% | 8,628 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Jan 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Jan 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.60% | - |
| Jan 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.64% | - |
| Jan 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.78% | - |
| Jan 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jan 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Jan 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jan 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |