Observe Medical ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.82	0.88	0.82	0.86	0.86	-2.51%	103,302
Nov 3, 2026	0.88	0.88	0.82	0.88	0.88	3.78%	29,887
Nov 2, 2026	0.88	0.88	0.82	0.85	0.85	-3.20%	100,299
Oct 30, 2026	0.89	0.89	0.82	0.87	0.87	-0.23%	109,652
Oct 29, 2026	0.91	0.91	0.84	0.88	0.88	-3.10%	445,320
Oct 28, 2026	0.91	0.91	0.89	0.90	0.90	0.89%	55,228
Oct 27, 2026	0.90	0.90	0.88	0.90	0.90	0.67%	319,134
Oct 26, 2026	0.89	0.90	0.83	0.89	0.89	0.23%	90,211
Oct 23, 2026	0.90	0.90	0.76	0.89	0.89	1.60%	744,902
Oct 22, 2026	0.87	0.87	0.80	0.87	0.87	-	284,700
Oct 21, 2026	0.90	0.90	0.87	0.87	0.87	1.63%	4,479
Oct 20, 2026	0.90	0.90	0.79	0.86	0.86	2.38%	512,784
Oct 19, 2026	0.88	0.88	0.77	0.84	0.84	-5.62%	1,311,714
Oct 16, 2026	0.90	0.90	0.87	0.89	0.89	-0.22%	857,827
Oct 15, 2026	0.92	0.93	0.89	0.89	0.89	-4.70%	374,231
Oct 14, 2026	0.97	0.97	0.89	0.94	0.94	-0.43%	218,025
Oct 13, 2026	1.04	1.04	0.94	0.94	0.94	-1.47%	427,831
Oct 12, 2026	1.05	1.08	0.95	0.95	0.95	0.42%	616,411
Oct 9, 2026	0.88	1.09	0.88	0.95	0.95	6.98%	1,759,832
Oct 8, 2026	0.96	0.96	0.86	0.89	0.89	0.68%	416,395
Oct 7, 2026	0.89	0.91	0.87	0.88	0.88	-2.86%	373,891
Oct 6, 2026	0.95	0.95	0.87	0.91	0.91	1.79%	303,622
Oct 5, 2026	0.87	0.93	0.87	0.89	0.89	-4.09%	695,719
Oct 2, 2026	0.92	0.93	0.91	0.93	0.93	1.53%	128,570
Oct 1, 2026	0.95	0.95	0.88	0.92	0.92	-0.65%	478,760
Sep 30, 2026	0.99	1.00	0.90	0.92	0.92	-	1,957,661
Sep 29, 2026	0.93	0.93	0.90	0.92	0.92	0.66%	221,087
Sep 28, 2026	0.86	0.97	0.86	0.92	0.92	-1.72%	125,788
Sep 25, 2026	0.98	0.98	0.93	0.93	0.93	0.22%	85,386
Sep 24, 2026	1.00	1.00	0.92	0.93	0.93	-1.69%	344,303
Sep 23, 2026	1.00	1.00	0.93	0.95	0.95	0.85%	216,876
Sep 22, 2026	0.93	0.96	0.93	0.94	0.94	-0.64%	215,114
Sep 21, 2026	0.95	0.97	0.93	0.94	0.94	-2.88%	264,694
Sep 18, 2026	0.95	0.97	0.95	0.97	0.97	1.46%	77,517
Sep 17, 2026	1.08	1.08	0.92	0.96	0.96	3.01%	124,716
Sep 16, 2026	1.00	1.00	0.91	0.93	0.93	-3.12%	376,039
Sep 15, 2026	0.97	1.00	0.94	0.96	0.96	-3.81%	391,794
Sep 14, 2026	0.97	1.00	0.97	1.00	1.00	6.17%	933,790
Sep 11, 2026	0.95	1.00	0.91	0.94	0.94	-0.84%	1,114,051
Sep 10, 2026	0.95	1.10	0.90	0.95	0.95	1.50%	6,178,759
Sep 9, 2026	0.96	0.96	0.93	0.93	0.93	-2.51%	89,394
Sep 8, 2026	0.96	0.96	0.93	0.96	0.96	3.01%	113,272
Sep 7, 2026	0.96	0.96	0.91	0.93	0.93	-2.92%	254,192
Sep 4, 2026	0.93	0.96	0.90	0.96	0.96	2.79%	146,669
Sep 3, 2026	0.93	0.95	0.93	0.93	0.93	-3.72%	117,331
Sep 2, 2026	1.00	1.00	0.92	0.97	0.97	-1.43%	379,898
Sep 1, 2026	0.93	1.00	0.93	0.98	0.98	-1.60%	379,958
Aug 31, 2026	0.98	1.01	0.95	1.00	1.00	1.63%	434,266
Aug 28, 2026	0.99	0.99	0.94	0.98	0.98	0.41%	456,626
Aug 27, 2026	0.93	0.98	0.93	0.98	0.98	-0.20%	110,183