Observe Medical ASA (OSL:OBSRV)
Norway · Delayed Price · Currency is NOK 0.7500
+0.1950 (35.14%)
At close: Oct 13, 2025
Observe Medical ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.55 | 0.90 | 0.55 | 0.75 | 0.75 | 35.14% | 3,257,188 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -4.31% | 160,526 |
| Oct 9, 2025 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | 4.50% | 232,526 |
| Oct 8, 2025 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -6.72% | 512,415 |
| Oct 7, 2025 | 0.56 | 0.66 | 0.53 | 0.60 | 0.60 | 5.31% | 161,107 |
| Oct 6, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | -5.83% | 201,780 |
| Oct 3, 2025 | 0.61 | 0.61 | 0.56 | 0.60 | 0.60 | -1.64% | 403,716 |
| Oct 2, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.94% | 226,902 |
| Oct 1, 2025 | 0.63 | 0.64 | 0.57 | 0.64 | 0.64 | 0.79% | 377,531 |
| Sep 30, 2025 | 0.63 | 0.66 | 0.60 | 0.63 | 0.63 | - | 137,662 |
| Sep 29, 2025 | 0.73 | 0.73 | 0.63 | 0.63 | 0.63 | -10.00% | 779,937 |
| Sep 26, 2025 | 0.87 | 0.88 | 0.68 | 0.70 | 0.70 | -18.13% | 1,283,519 |
| Sep 25, 2025 | 0.80 | 0.99 | 0.76 | 0.86 | 0.86 | 4.27% | 538,073 |
| Sep 24, 2025 | 0.87 | 0.87 | 0.76 | 0.82 | 0.82 | -2.96% | 72,331 |
| Sep 23, 2025 | 0.87 | 0.89 | 0.80 | 0.85 | 0.85 | 6.29% | 97,275 |
| Sep 22, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -9.66% | 184,184 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.87 | 0.88 | 0.88 | -2.22% | 17,133 |
| Sep 18, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 34,541 |
| Sep 17, 2025 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | -3.33% | 188,081 |
| Sep 16, 2025 | 0.98 | 1.10 | 0.84 | 0.90 | 0.90 | -8.16% | 408,140 |
| Sep 15, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | 3.16% | 38,244 |
| 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 |