Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 1.400
-0.040 (-2.78%)
At close: Oct 2, 2026
OSL:NTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 15,050 |
| Oct 1, 2026 | 1.15 | 1.44 | 1.15 | 1.44 | 1.44 | 42.57% | 31,015 |
| Sep 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -5.61% | 15,000 |
| Sep 28, 2026 | 1.08 | 1.08 | 0.90 | 1.07 | 1.07 | -0.93% | 152,783 |
| Sep 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 1,000 |
| Sep 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 45,045 |
| Sep 22, 2026 | 1.25 | 1.25 | 1.11 | 1.11 | 1.11 | -14.62% | 39,430 |
| Sep 21, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | -10.96% | 37,780 |
| Sep 18, 2026 | 1.50 | 1.60 | 1.31 | 1.46 | 1.46 | 12.31% | 10,100 |
| Sep 17, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 17,079 |
| Sep 16, 2026 | 1.21 | 1.49 | 1.17 | 1.29 | 1.29 | 17.27% | 115,633 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -5.17% | 65,067 |
| Sep 14, 2026 | 1.25 | 1.34 | 1.15 | 1.16 | 1.16 | - | 75,518 |
| Sep 11, 2026 | 1.06 | 1.27 | 1.06 | 1.16 | 1.16 | -3.33% | 55,699 |
| Sep 10, 2026 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | - | 73,630 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.07 | 1.20 | 1.20 | -7.69% | 550,163 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.10 | 1.30 | 1.30 | 6.56% | 337,197 |
| Sep 7, 2026 | 1.17 | 1.29 | 1.17 | 1.22 | 1.22 | -6.15% | 17,070 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.30 | 1.30 | 1.30 | 4.00% | 109,265 |
| Sep 3, 2026 | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | -4.58% | 8,258 |
| Sep 2, 2026 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | - | 12,900 |
| Sep 1, 2026 | 1.30 | 1.49 | 1.30 | 1.31 | 1.31 | -12.67% | 25,703 |
| Aug 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 28, 2026 | 1.43 | 1.65 | 1.43 | 1.50 | 1.50 | -3.23% | 44,038 |
| Aug 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 26, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 40,400 |
| Aug 25, 2026 | 1.35 | 1.60 | 1.35 | 1.50 | 1.50 | 7.14% | 64,718 |
| 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 | - | - |