Otello Corporation ASA (FRA:OS3)
Germany · Delayed Price · Currency is EUR 1.558
+0.024 (1.56%)
Last updated: Aug 27, 2026, 8:42 AM CET
FRA:OS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | - |
| Aug 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.02% | - |
| Aug 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.18% | - |
| Aug 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.42% | - |
| Aug 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | - |
| Aug 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | - |
| Aug 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.26% | - |
| Aug 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.99% | - |
| Aug 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 7.47% | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | - |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.81% | - |
| Jul 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jul 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.92% | - |
| Jul 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.05% | - |
| Jul 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | - |
| Jul 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.39% | - |
| Jul 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.14% | - |
| Jul 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Jul 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.40% | - |
| Jul 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.26% | - |
| Jul 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Jul 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | - |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jul 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.41% | - |
| Jul 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.25% | - |
| Jul 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | - |
| Jul 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.40% | - |
| Jul 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.26% | - |
| Jul 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.13% | - |
| Jul 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.99% | - |
| Jul 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.12% | - |
| 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 | - | - |