Otello Corporation ASA (FRA:OS3)
Germany · Delayed Price · Currency is EUR 1.280
+0.040 (3.23%)
At close: Sep 30, 2025
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 1,999 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,999 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 1,999 |
| Sep 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.60% | 1,999 |
| 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 |
| Aug 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.41% | 1,999 |
| Aug 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.84% | 1,999 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,999 |
| Aug 11, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -2.25% | 1,999 |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.23% | 1,999 |
| Aug 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.74% | 1,999 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | 1,999 |
| Aug 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 1,999 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | 1,999 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.34% | 1,999 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | 1,999 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.18% | 1,999 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1,999 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 1,999 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 1,999 |
| Jul 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 110 |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 110 |
| Jul 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 110 |