Morrow Bank ASA (OSL:MOBA)
Norway · Delayed Price · Currency is NOK 14.40
+0.10 (0.70%)
Oct 3, 2025, 4:25 PM CET
Morrow Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.45 | 14.65 | 14.35 | 14.40 | 14.40 | 0.70% | 421,129 |
| Oct 2, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -2.39% | 776,902 |
| Oct 1, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -1.35% | 436,963 |
| Sep 30, 2025 | 14.50 | 15.00 | 14.50 | 14.85 | 14.85 | 3.12% | 893,448 |
| Sep 29, 2025 | 15.00 | 15.00 | 14.35 | 14.40 | 14.40 | -4.64% | 970,627 |
| Sep 26, 2025 | 14.85 | 15.35 | 14.60 | 15.10 | 15.10 | 4.14% | 866,877 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.45 | 14.50 | 14.50 | -1.36% | 506,477 |
| Sep 24, 2025 | 14.30 | 14.85 | 14.30 | 14.70 | 14.70 | 2.80% | 1,859,433 |
| Sep 23, 2025 | 14.20 | 14.50 | 14.00 | 14.30 | 14.30 | 2.14% | 1,391,178 |
| Sep 22, 2025 | 14.00 | 14.35 | 13.80 | 14.00 | 14.00 | - | 811,437 |
| Sep 19, 2025 | 13.75 | 14.20 | 13.75 | 14.00 | 14.00 | 0.36% | 420,794 |
| Sep 18, 2025 | 13.95 | 14.00 | 13.75 | 13.95 | 13.95 | 0.36% | 263,797 |
| Sep 17, 2025 | 13.75 | 13.90 | 13.60 | 13.90 | 13.90 | 1.09% | 821,480 |
| Sep 16, 2025 | 13.85 | 13.85 | 13.65 | 13.75 | 13.75 | -0.36% | 258,902 |
| Sep 15, 2025 | 13.75 | 13.85 | 13.55 | 13.80 | 13.80 | 0.36% | 394,533 |
| Sep 12, 2025 | 13.25 | 13.75 | 13.25 | 13.75 | 13.75 | 2.23% | 476,680 |
| Sep 11, 2025 | 13.55 | 13.60 | 13.30 | 13.45 | 13.45 | -0.74% | 575,776 |
| Sep 10, 2025 | 13.45 | 13.55 | 13.30 | 13.55 | 13.55 | 1.88% | 101,480 |
| Sep 9, 2025 | 13.35 | 13.60 | 13.25 | 13.30 | 13.30 | -0.37% | 242,059 |
| Sep 8, 2025 | 13.70 | 13.70 | 13.30 | 13.35 | 13.35 | -2.20% | 144,081 |
| Sep 5, 2025 | 13.60 | 13.75 | 13.50 | 13.65 | 13.65 | -0.36% | 173,926 |
| Sep 4, 2025 | 13.90 | 13.90 | 13.55 | 13.70 | 13.70 | 1.11% | 147,440 |
| Sep 3, 2025 | 13.80 | 13.95 | 13.50 | 13.55 | 13.55 | -1.45% | 400,511 |
| Sep 2, 2025 | 14.05 | 14.30 | 13.75 | 13.75 | 13.75 | -2.14% | 469,163 |
| Sep 1, 2025 | 13.95 | 14.05 | 13.70 | 14.05 | 14.05 | 2.18% | 590,911 |
| Aug 29, 2025 | 13.80 | 13.90 | 13.60 | 13.75 | 13.75 | -0.36% | 979,741 |
| Aug 28, 2025 | 13.55 | 13.80 | 13.45 | 13.80 | 13.80 | 2.22% | 1,118,142 |
| Aug 27, 2025 | 13.80 | 13.80 | 13.35 | 13.50 | 13.50 | -1.46% | 363,386 |
| Aug 26, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 0.37% | 309,149 |
| Aug 25, 2025 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | -1.09% | 723,663 |
| Aug 22, 2025 | 13.85 | 14.10 | 13.65 | 13.80 | 13.80 | -0.36% | 666,680 |
| Aug 21, 2025 | 13.30 | 13.85 | 13.15 | 13.85 | 13.85 | 4.53% | 1,857,297 |
| Aug 20, 2025 | 13.25 | 13.25 | 12.80 | 13.25 | 13.25 | - | 481,471 |
| Aug 19, 2025 | 13.00 | 13.25 | 12.80 | 13.25 | 13.25 | 3.52% | 808,312 |
| Aug 18, 2025 | 12.75 | 12.80 | 12.35 | 12.80 | 12.80 | -0.39% | 711,317 |
| Aug 15, 2025 | 13.20 | 13.20 | 12.85 | 12.85 | 12.85 | -1.53% | 411,215 |
| Aug 14, 2025 | 13.75 | 14.20 | 13.00 | 13.05 | 13.05 | -1.51% | 1,190,856 |
| Aug 13, 2025 | 13.00 | 13.45 | 12.90 | 13.25 | 13.25 | 2.71% | 542,285 |
| Aug 12, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.39% | 215,896 |
| Aug 11, 2025 | 13.25 | 13.25 | 12.90 | 12.95 | 12.95 | -1.89% | 335,884 |
| Aug 8, 2025 | 13.10 | 13.45 | 12.90 | 13.20 | 13.20 | 0.38% | 601,261 |
| Aug 7, 2025 | 13.50 | 13.50 | 13.10 | 13.15 | 13.15 | 0.38% | 538,353 |
| Aug 6, 2025 | 13.00 | 13.60 | 13.00 | 13.10 | 13.10 | 3.15% | 1,798,761 |
| Aug 5, 2025 | 12.30 | 12.90 | 12.30 | 12.70 | 12.70 | 3.25% | 822,406 |
| Aug 4, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 2,116,328 |
| Aug 1, 2025 | 12.15 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 191,616 |
| Jul 31, 2025 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 1.24% | 91,115 |
| Jul 30, 2025 | 12.25 | 12.25 | 12.05 | 12.05 | 12.05 | -1.23% | 99,438 |
| Jul 29, 2025 | 12.15 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 141,730 |
| Jul 28, 2025 | 12.00 | 12.30 | 11.85 | 12.10 | 12.10 | 3.42% | 438,313 |