Observe Medical ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.80	0.83	0.79	0.83	0.83	3.12%	265,254
Feb 19, 2026	0.79	0.84	0.78	0.80	0.80	-0.62%	236,194
Feb 18, 2026	0.76	0.85	0.76	0.81	0.81	-1.23%	70,332
Feb 17, 2026	0.83	0.86	0.75	0.82	0.82	-0.61%	896,390
Feb 16, 2026	0.85	0.85	0.74	0.82	0.82	-	295,115
Feb 13, 2026	0.82	0.89	0.75	0.82	0.82	-0.61%	1,404,565
Feb 12, 2026	0.98	1.00	0.78	0.83	0.83	-14.06%	3,602,069
Feb 11, 2026	0.70	0.97	0.69	0.96	0.96	40.15%	6,998,920
Feb 10, 2026	0.67	0.69	0.64	0.69	0.69	3.01%	177,045
Feb 9, 2026	0.65	0.67	0.64	0.67	0.67	2.31%	90,650
Feb 6, 2026	0.67	0.67	0.65	0.65	0.65	-0.76%	78,676
Feb 5, 2026	0.63	0.67	0.63	0.66	0.66	-2.96%	108,411
Feb 4, 2026	0.69	0.69	0.67	0.68	0.68	-3.57%	192,866
Feb 3, 2026	0.70	0.70	0.67	0.70	0.70	-2.78%	317,653
Feb 2, 2026	0.67	0.75	0.67	0.72	0.72	2.86%	396,378
Jan 30, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	90,091
Jan 29, 2026	0.68	0.70	0.68	0.70	0.70	-	200,132
Jan 28, 2026	0.69	0.70	0.67	0.70	0.70	-0.71%	83,645
Jan 27, 2026	0.70	0.70	0.67	0.70	0.70	-	212,626
Jan 26, 2026	0.70	0.70	0.68	0.70	0.70	-	298,904
Jan 23, 2026	0.70	0.70	0.68	0.70	0.70	2.94%	277,782
Jan 22, 2026	0.65	0.70	0.65	0.68	0.68	1.49%	143,414
Jan 21, 2026	0.68	0.69	0.65	0.67	0.67	-4.29%	477,802
Jan 20, 2026	0.69	0.71	0.68	0.70	0.70	-	384,351
Jan 19, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	256,558
Jan 16, 2026	0.75	0.75	0.70	0.72	0.72	-4.67%	870,770
Jan 15, 2026	0.75	0.77	0.70	0.75	0.75	-	386,179
Jan 14, 2026	0.78	0.79	0.73	0.75	0.75	-4.46%	400,615
Jan 13, 2026	0.82	0.82	0.77	0.79	0.79	-0.63%	103,504
Jan 12, 2026	0.82	0.82	0.78	0.79	0.79	-3.07%	250,712
Jan 9, 2026	0.73	0.82	0.73	0.82	0.82	7.24%	441,766
Jan 8, 2026	0.71	0.76	0.67	0.76	0.76	2.01%	421,207
Jan 7, 2026	0.74	0.77	0.74	0.75	0.75	-	200,218
Jan 6, 2026	0.76	0.77	0.74	0.75	0.75	1.36%	140,645
Jan 5, 2026	0.71	0.75	0.71	0.74	0.74	5.00%	89,974
Jan 2, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	283,596
Dec 30, 2025	0.79	0.79	0.70	0.74	0.74	5.71%	335,447
Dec 29, 2025	0.74	0.82	0.69	0.70	0.70	-5.41%	784,420
Dec 23, 2025	0.71	0.79	0.70	0.74	0.74	-0.67%	462,255
Dec 22, 2025	0.68	0.75	0.67	0.75	0.75	11.19%	1,960,245
Dec 19, 2025	0.66	0.74	0.66	0.67	0.67	-1.47%	504,397
Dec 18, 2025	0.77	0.77	0.66	0.68	0.68	-8.11%	285,888
Dec 17, 2025	0.76	0.76	0.69	0.74	0.74	-2.63%	569,020
Dec 16, 2025	0.78	0.78	0.75	0.76	0.76	-4.40%	148,948
Dec 15, 2025	0.83	0.83	0.71	0.80	0.80	-0.63%	938,119
Dec 12, 2025	0.75	0.90	0.71	0.80	0.80	21.21%	4,421,718
Dec 11, 2025	0.71	0.71	0.65	0.66	0.66	-5.04%	581,659
Dec 10, 2025	0.70	0.70	0.66	0.70	0.70	-2.11%	152,241
Dec 9, 2025	0.72	0.72	0.67	0.71	0.71	1.43%	127,799
Dec 8, 2025	0.75	0.75	0.66	0.70	0.70	2.94%	584,935