Otello Corporation ASA (FRA:OS3)
Germany · Delayed Price · Currency is EUR 1.570
-0.015 (-0.95%)
At close: Jan 30, 2026
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | - |
| Jan 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jan 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.01% | - |
| Jan 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | - |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jan 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | - |
| Jan 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.47% | - |
| Jan 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.03% | - |
| Jan 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.66% | - |
| Jan 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.91% | - |
| Dec 29, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.32% | 2,850 |
| Dec 23, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.33% | 1,000 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Dec 19, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.34% | 18 |
| Dec 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | - |
| Dec 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.62% | - |
| Dec 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Dec 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Dec 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.30% | - |
| Dec 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.98% | - |
| Dec 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.99% | - |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.98% | - |
| Dec 8, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -2.23% | 1,572 |
| Dec 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.62% | - |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.96% | - |
| Dec 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Nov 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.92% | - |
| Nov 26, 2025 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 5.03% | 4,848 |
| Nov 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.05% | - |
| Nov 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.06% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Nov 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.25% | - |
| Nov 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.51% | - |