Otello Corporation ASA (FRA:OS3)
Germany · Delayed Price · Currency is EUR 1.750
-0.040 (-2.23%)
At close: Apr 24, 2026
FRA:OS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Apr 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.34% | - |
| Apr 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.67% | - |
| Apr 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.94% | - |
| Apr 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | - |
| Apr 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 22.14% | - |
| Apr 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -14.11% | - |
| Apr 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | - |
| Apr 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.63% | - |
| Mar 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Mar 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| 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% | - |