Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 1.750
-0.250 (-12.50%)
At close: Feb 20, 2026
OSL:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -12.50% | 4,603 |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 750 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 2,578 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 1,100 |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 21.21% | 503 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 6, 2026 | 1.99 | 2.00 | 1.65 | 1.65 | 1.65 | -5.17% | 10,628 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 1,090 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 50 |
| Feb 2, 2026 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | 16.67% | 10,074 |
| Jan 30, 2026 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | 25.00% | 49,478 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,072 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 21, 2026 | 1.49 | 1.49 | 1.18 | 1.18 | 1.18 | -9.92% | 1,597 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 15, 2026 | 1.01 | 1.31 | 1.01 | 1.31 | 1.31 | 2.34% | 2,846 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.28 | 1.28 | 1.28 | 6.67% | 105,790 |
| Jan 13, 2026 | 1.06 | 1.20 | 1.05 | 1.20 | 1.20 | 20.00% | 23,000 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.00 | 1.00 | 1.00 | -23.08% | 508 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 1 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 2.42% | 544 |
| Jan 6, 2026 | 1.15 | 1.24 | 1.10 | 1.24 | 1.24 | 3.33% | 25,944 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 254 |
| Dec 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -19.12% | 500 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 17, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 7.94% | 20,276 |
| Dec 16, 2025 | 1.31 | 1.41 | 1.16 | 1.26 | 1.26 | -10.64% | 93,758 |
| Dec 15, 2025 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | -5.37% | 10,678 |
| Dec 12, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.20% | 22,162 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -5.30% | 51,427 |
| Dec 10, 2025 | 1.37 | 1.52 | 1.37 | 1.51 | 1.51 | 10.22% | 37,483 |
| Dec 9, 2025 | 1.20 | 1.50 | 1.00 | 1.37 | 1.37 | -14.37% | 240,475 |
| Dec 8, 2025 | 1.01 | 1.60 | 1.01 | 1.60 | 1.60 | 5.96% | 3,900 |