Observe Medical ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.64	0.68	0.61	0.68	0.68	7.94%	1,174,737
Dec 4, 2025	0.65	0.65	0.62	0.63	0.63	0.80%	74,913
Dec 3, 2025	0.57	0.65	0.57	0.63	0.63	7.76%	1,149,667
Dec 2, 2025	0.56	0.59	0.56	0.58	0.58	0.87%	195,663
Dec 1, 2025	0.57	0.58	0.56	0.58	0.58	0.88%	64,730
Nov 28, 2025	0.57	0.61	0.57	0.57	0.57	-1.72%	352,669
Nov 27, 2025	0.60	0.60	0.57	0.58	0.58	-2.52%	290,838
Nov 26, 2025	0.62	0.62	0.58	0.60	0.60	-	211,150
Nov 25, 2025	0.57	0.60	0.57	0.60	0.60	4.39%	206,994
Nov 24, 2025	0.60	0.60	0.57	0.57	0.57	-2.56%	313,334
Nov 21, 2025	0.59	0.62	0.57	0.59	0.59	-5.65%	502,425
Nov 20, 2025	0.64	0.64	0.60	0.62	0.62	0.81%	59,298
Nov 19, 2025	0.60	0.64	0.58	0.62	0.62	4.24%	777,051
Nov 18, 2025	0.58	0.61	0.57	0.59	0.59	-4.07%	350,554
Nov 17, 2025	0.61	0.63	0.58	0.62	0.62	-3.15%	282,370
Nov 14, 2025	0.61	0.64	0.60	0.64	0.64	-0.78%	175,734
Nov 13, 2025	0.62	0.64	0.61	0.64	0.64	-	38,647
Nov 12, 2025	0.66	0.66	0.61	0.64	0.64	2.40%	211,494
Nov 11, 2025	0.65	0.65	0.60	0.63	0.63	0.81%	79,642
Nov 10, 2025	0.58	0.68	0.58	0.62	0.62	3.33%	310,637
Nov 7, 2025	0.54	0.65	0.54	0.60	0.60	8.11%	376,247
Nov 6, 2025	0.57	0.64	0.56	0.56	0.56	-5.93%	294,027
Nov 5, 2025	0.58	0.60	0.58	0.59	0.59	-3.28%	273,986
Nov 4, 2025	0.62	0.62	0.59	0.61	0.61	-	365,799
Nov 3, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	140,561
Oct 31, 2025	0.62	0.67	0.62	0.64	0.64	2.40%	201,392
Oct 30, 2025	0.64	0.65	0.63	0.63	0.63	-3.10%	179,310
Oct 29, 2025	0.64	0.69	0.64	0.65	0.65	-4.44%	227,880