Observe Medical ASA (OSL:OBSRV)
Norway · Delayed Price · Currency is NOK 0.9500
-0.1500 (-13.64%)
At close: Sep 12, 2025
Observe Medical ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.10 | 1.10 | 0.92 | 0.95 | 0.95 | -13.64% | 409,483 |
| Sep 11, 2025 | 0.87 | 1.10 | 0.86 | 1.10 | 1.10 | 23.60% | 384,781 |
| Sep 10, 2025 | 0.88 | 0.92 | 0.84 | 0.89 | 0.89 | 1.14% | 138,578 |
| Sep 9, 2025 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -9.28% | 45,609 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.92 | 0.97 | 0.97 | -2.02% | 43,849 |
| Sep 5, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 4.21% | 72,700 |
| Sep 4, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 7.34% | 63,015 |
| Sep 3, 2025 | 0.90 | 0.97 | 0.84 | 0.89 | 0.89 | 6.63% | 84,137 |
| Sep 2, 2025 | 0.89 | 0.94 | 0.83 | 0.83 | 0.83 | -13.09% | 215,652 |
| Sep 1, 2025 | 1.03 | 1.03 | 0.89 | 0.96 | 0.96 | -1.55% | 58,094 |
| Aug 29, 2025 | 0.90 | 0.98 | 0.89 | 0.97 | 0.97 | 2.11% | 90,988 |
| Aug 28, 2025 | 0.98 | 1.03 | 0.84 | 0.95 | 0.95 | - | 125,193 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.86 | 0.95 | 0.95 | -4.52% | 8,418 |
| Aug 26, 2025 | 0.96 | 1.04 | 0.83 | 1.00 | 1.00 | 3.65% | 23,430 |
| Aug 25, 2025 | 1.00 | 1.05 | 0.82 | 0.96 | 0.96 | -1.03% | 16,962 |
| Aug 22, 2025 | 1.19 | 1.19 | 0.92 | 0.97 | 0.97 | -3.00% | 377,505 |
| Aug 21, 2025 | 0.87 | 1.16 | 0.83 | 1.00 | 1.00 | 15.61% | 672,502 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.81 | 0.87 | 0.87 | 3.59% | 15,847 |
| Aug 19, 2025 | 0.83 | 0.91 | 0.80 | 0.84 | 0.84 | -3.47% | 160,993 |
| Aug 18, 2025 | 0.85 | 0.92 | 0.85 | 0.87 | 0.87 | -2.81% | 247,366 |
| Aug 15, 2025 | 0.93 | 0.93 | 0.83 | 0.89 | 0.89 | -3.78% | 101,985 |
| Aug 14, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -1.07% | 56,270 |
| Aug 13, 2025 | 0.92 | 0.96 | 0.87 | 0.94 | 0.94 | - | 30,006 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.06% | 88,237 |
| Aug 11, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | -4.55% | 53,320 |
| Aug 8, 2025 | 1.07 | 1.07 | 0.92 | 0.99 | 0.99 | 7.03% | 15,852 |
| Aug 7, 2025 | 1.04 | 1.04 | 0.91 | 0.93 | 0.93 | -9.31% | 117,614 |
| Aug 6, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | 5.15% | 169,094 |
| Aug 5, 2025 | 0.82 | 1.12 | 0.82 | 0.97 | 0.97 | -9.35% | 197,528 |
| Aug 4, 2025 | 1.05 | 1.07 | 0.95 | 1.07 | 1.07 | 1.90% | 297,676 |
| 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 |