Otello Corporation ASA (FRA:OS3)
Germany · Delayed Price · Currency is EUR 2.075
+0.025 (1.22%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:OS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.22% | 259 |
| Oct 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.33% | - |
| Oct 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Oct 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Oct 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Oct 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Oct 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.20% | - |
| Oct 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.20% | - |
| Oct 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.86% | - |
| Oct 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.99% | - |
| Oct 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.44% | - |
| Oct 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Oct 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Oct 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.65% | - |
| Oct 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Oct 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.90% | - |
| Sep 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.48% | - |
| Sep 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.11% | - |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Sep 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.70% | - |
| Sep 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.07% | - |
| Sep 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.03% | - |
| Sep 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Sep 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Sep 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.48% | - |
| Sep 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.71% | - |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | - |
| Sep 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.71% | - |
| Sep 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Sep 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.56% | - |
| Sep 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.30% | - |
| Sep 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Sep 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.08% | - |
| Sep 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.12% | - |
| Sep 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.37% | - |
| Sep 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.87% | - |
| Sep 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.38% | - |
| Sep 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.89% | - |
| Aug 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.80% | - |
| Aug 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.39% | - |
| Aug 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56% | - |
| Aug 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| Aug 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.39% | - |
| Aug 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.52% | - |
| Aug 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Aug 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Aug 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.76% | - |
| Aug 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.63% | - |
| Aug 17, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | - | 259 |