Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 1.400
+0.010 (0.72%)
At close: Aug 24, 2026
OSL:NTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 6,814 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.25 | 1.39 | 1.39 | -0.71% | 67,771 |
| Aug 20, 2026 | 1.21 | 1.50 | 1.21 | 1.40 | 1.40 | - | 84,812 |
| Aug 19, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | - | 37,245 |
| Aug 18, 2026 | 1.47 | 1.75 | 1.40 | 1.40 | 1.40 | -4.76% | 117,050 |
| Aug 17, 2026 | 1.55 | 1.63 | 1.47 | 1.47 | 1.47 | -13.53% | 212,907 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.70 | 1.70 | 1.70 | -5.56% | 24,200 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 11, 2026 | 1.80 | 1.80 | 1.56 | 1.80 | 1.80 | 1.12% | 94,022 |
| Aug 10, 2026 | 1.50 | 1.79 | 1.50 | 1.78 | 1.78 | 19.46% | 31,401 |
| Aug 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -16.76% | 20,130 |
| Aug 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 350 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 45 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 16 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 6.51% | 900 |
| Jul 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 24, 2026 | 1.90 | 1.99 | 1.60 | 1.69 | 1.69 | -0.59% | 109,903 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 7,685 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 1,815 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -3.13% | 33,681 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.60 | 1.60 | 1.60 | -19.60% | 28,348 |
| Jul 16, 2026 | 1.80 | 1.99 | 1.77 | 1.99 | 1.99 | 12.43% | 36,558 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | 10.62% | 2,385 |
| Jul 14, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | -5.88% | 26,500 |
| Jul 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 10 |
| Jul 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 606 |
| Jul 9, 2026 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | 9.82% | 49,125 |
| Jul 8, 2026 | 2.06 | 2.06 | 1.63 | 1.63 | 1.63 | -22.38% | 30,410 |
| Jul 7, 2026 | 1.99 | 2.10 | 1.91 | 2.10 | 2.10 | 5.53% | 75,303 |
| Jul 6, 2026 | 1.50 | 2.00 | 1.50 | 1.99 | 1.99 | 32.67% | 56,846 |
| Jul 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 10,000 |
| Jul 2, 2026 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -6.67% | 26,216 |
| Jul 1, 2026 | 1.35 | 1.50 | 1.26 | 1.50 | 1.50 | 11.11% | 107,598 |
| Jun 30, 2026 | 1.69 | 1.70 | 1.35 | 1.35 | 1.35 | -19.64% | 80,221 |
| Jun 29, 2026 | 1.60 | 1.70 | 1.45 | 1.68 | 1.68 | -1.18% | 77,611 |
| Jun 26, 2026 | 1.65 | 1.90 | 1.65 | 1.70 | 1.70 | 3.03% | 91,325 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.65 | 1.65 | 1.65 | -15.38% | 15,527 |
| Jun 24, 2026 | 1.88 | 1.99 | 1.88 | 1.95 | 1.95 | 14.71% | 88,241 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.70 | 1.70 | 1.70 | -5.56% | 21,626 |
| Jun 22, 2026 | 1.90 | 2.18 | 1.70 | 1.80 | 1.80 | -7.69% | 192,319 |
| Jun 19, 2026 | 1.30 | 1.95 | 1.30 | 1.95 | 1.95 | 37.32% | 172,022 |
| Jun 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 16, 2026 | 1.35 | 1.42 | 1.26 | 1.42 | 1.42 | 5.97% | 74,249 |