Observe Medical ASA (OSL:OBSRV)
Norway · Delayed Price · Currency is NOK 1.050
-0.100 (-8.70%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.12 | 1.12 | 1.00 | 1.05 | 1.05 | -8.70% | 321,986 |
| Jul 31, 2025 | 1.19 | 1.20 | 0.99 | 1.15 | 1.15 | -3.36% | 250,259 |
| Jul 30, 2025 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | 1.71% | 15,351 |
| Jul 29, 2025 | 1.15 | 1.28 | 1.15 | 1.17 | 1.17 | -2.50% | 35,605 |
| Jul 28, 2025 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 1.69% | 68,440 |
| Jul 25, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 75,472 |
| Jul 24, 2025 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | - | 85,524 |
| Jul 23, 2025 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 35,513 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -1.67% | 62,928 |
| Jul 21, 2025 | 1.18 | 1.22 | 1.06 | 1.20 | 1.20 | 4.35% | 66,172 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.15 | 1.15 | 1.15 | -3.36% | 19,910 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.10 | 1.19 | 1.19 | 1.71% | 253,469 |
| Jul 16, 2025 | 1.23 | 1.28 | 1.17 | 1.17 | 1.17 | -7.87% | 94,319 |
| Jul 15, 2025 | 1.27 | 1.33 | 1.07 | 1.27 | 1.27 | - | 397,270 |
| Jul 14, 2025 | 1.38 | 1.59 | 1.20 | 1.27 | 1.27 | -5.22% | 740,386 |
| Jul 11, 2025 | 1.06 | 1.40 | 1.00 | 1.34 | 1.34 | 31.37% | 671,840 |
| Jul 10, 2025 | 1.14 | 1.14 | 0.89 | 1.02 | 1.02 | 2.00% | 45,769 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.00 | 1.00 | 1.00 | 8.70% | 211,498 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -8.00% | 26,659 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | - | 29,326 |
| Jul 4, 2025 | 1.10 | 1.10 | 0.95 | 1.00 | 1.00 | -4.76% | 153,248 |
| Jul 3, 2025 | 1.13 | 1.13 | 0.98 | 1.05 | 1.05 | 8.25% | 286,459 |
| Jul 2, 2025 | 0.84 | 1.04 | 0.84 | 0.97 | 0.97 | 5.43% | 366,587 |
| Jul 1, 2025 | 1.19 | 1.19 | 0.92 | 0.92 | 0.92 | -25.20% | 426,779 |
| Jun 30, 2025 | 1.35 | 1.37 | 1.09 | 1.23 | 1.23 | -7.52% | 515,124 |
| Jun 27, 2025 | 1.50 | 2.40 | 1.32 | 1.33 | 1.33 | 2.31% | 3,826,473 |
| Jun 26, 2025 | 0.88 | 1.75 | 0.80 | 1.30 | 1.30 | 62.50% | 725,763 |
| Jun 25, 2025 | 0.77 | 0.86 | 0.77 | 0.80 | 0.80 | -6.98% | 23,497 |
| Jun 24, 2025 | 0.75 | 0.86 | 0.75 | 0.86 | 0.86 | 2.38% | 1,064 |
| Jun 23, 2025 | 0.86 | 0.86 | 0.77 | 0.84 | 0.84 | -2.33% | 22,650 |
| Jun 20, 2025 | 0.88 | 0.89 | 0.79 | 0.86 | 0.86 | 3.61% | 47,662 |
| Jun 19, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | 1.84% | 19,137 |
| Jun 18, 2025 | 0.80 | 0.87 | 0.80 | 0.82 | 0.82 | -2.40% | 39,374 |
| Jun 17, 2025 | 0.85 | 0.90 | 0.84 | 0.84 | 0.84 | -1.76% | 12,329 |
| Jun 16, 2025 | 1.17 | 1.17 | 0.76 | 0.85 | 0.85 | - | 177,621 |
| Jun 13, 2025 | 0.96 | 0.96 | 0.75 | 0.85 | 0.85 | -19.05% | 930,516 |
| Jun 12, 2025 | 0.90 | 1.06 | 0.88 | 1.05 | 1.05 | -5.41% | 208,773 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.04 | 1.11 | 1.11 | -0.89% | 184,392 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.04 | 1.12 | 1.12 | - | 128,934 |
| Jun 6, 2025 | 1.22 | 1.22 | 1.05 | 1.12 | 1.12 | -3.45% | 36,127 |
| Jun 5, 2025 | 1.19 | 1.20 | 1.07 | 1.16 | 1.16 | 2.65% | 79,303 |
| Jun 4, 2025 | 1.16 | 1.20 | 1.09 | 1.13 | 1.13 | -8.13% | 144,045 |
| Jun 3, 2025 | 1.27 | 1.27 | 1.16 | 1.23 | 1.23 | -3.91% | 53,821 |
| Jun 2, 2025 | 1.30 | 1.30 | 1.07 | 1.28 | 1.28 | -0.78% | 89,537 |
| May 30, 2025 | 1.36 | 1.36 | 1.01 | 1.29 | 1.29 | 12.17% | 70,182 |
| May 28, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 6.48% | 79,328 |
| May 27, 2025 | 0.91 | 1.08 | 0.91 | 1.08 | 1.08 | 1.89% | 43,464 |
| May 26, 2025 | 1.15 | 1.16 | 0.87 | 1.06 | 1.06 | -7.02% | 53,924 |
| May 23, 2025 | 1.01 | 1.16 | 1.00 | 1.14 | 1.14 | -1.72% | 62,207 |
| May 22, 2025 | 1.10 | 1.16 | 0.92 | 1.16 | 1.16 | - | 3,200 |