Otello Corporation ASA (FRA:OS3)
Germany · Delayed Price · Currency is EUR 1.506
-0.004 (-0.26%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:OS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.26% | - |
| Jun 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.40% | - |
| Jun 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.13% | - |
| Jun 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | - |
| Jun 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.73% | - |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jun 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.30% | - |
| Jun 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Jun 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.94% | - |
| Jun 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.58% | - |
| Jun 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.13% | - |
| Jun 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13% | - |
| Jun 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.78% | - |
| Jun 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.54% | - |
| Jun 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.20% | - |
| Jun 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.93% | - |
| Jun 3, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.24% | 3 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.85% | - |
| Jun 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| May 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| May 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| May 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| May 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| May 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.36% | - |
| May 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.55% | - |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| May 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.24% | - |
| May 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| May 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.60% | - |
| May 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.90% | - |
| May 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.82% | - |
| May 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.46% | - |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.98% | - |
| May 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.39% | - |
| May 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.03% | - |
| May 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| May 5, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.67% | 1,000 |
| May 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.47% | - |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.83% | - |
| Apr 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Apr 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.17% | - |
| Apr 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Apr 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.45% | - |
| Apr 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.25% | - |
| Apr 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | - |
| Apr 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Apr 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.57% | - |