Observe Medical ASA (OSL:OBSRV)
Norway · Delayed Price · Currency is NOK 0.9740
-0.0260 (-2.60%)
At close: Aug 4, 2026
Observe Medical ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.60% | 253,912 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 1.83% | 228,757 |
| Jul 31, 2026 | 1.00 | 1.06 | 0.95 | 0.98 | 0.98 | -2.77% | 317,621 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 139,556 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -1.40% | 57,879 |
| Jul 28, 2026 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | -0.46% | 9,462 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | -0.46% | 73,292 |
| Jul 24, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 3.83% | 69,699 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.88% | 15,239 |
| Jul 22, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 5.97% | 109,183 |
| Jul 21, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -1.95% | 74,192 |
| Jul 20, 2026 | 1.03 | 1.15 | 1.03 | 1.03 | 1.03 | - | 81,625 |
| Jul 17, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.44% | 61,252 |
| Jul 16, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | - | 174,959 |
| Jul 15, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 75,497 |
| Jul 14, 2026 | 1.05 | 1.12 | 1.01 | 1.05 | 1.05 | -0.94% | 44,690 |
| Jul 13, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 67,405 |
| Jul 10, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -4.00% | 80,512 |
| Jul 9, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 2.27% | 21,467 |
| Jul 8, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 24,355 |
| Jul 7, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | 2.26% | 149,639 |
| Jul 6, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.90% | 73,137 |
| Jul 3, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | - | 100,728 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.89% | 91,140 |
| Jul 1, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -2.60% | 180,153 |
| Jun 30, 2026 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -0.43% | 43,867 |
| Jun 29, 2026 | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | 0.87% | 36,280 |
| Jun 26, 2026 | 1.19 | 1.22 | 1.11 | 1.15 | 1.15 | -2.95% | 340,381 |
| Jun 25, 2026 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | 7.73% | 405,853 |
| Jun 24, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 130,621 |
| Jun 23, 2026 | 1.04 | 1.14 | 1.04 | 1.08 | 1.08 | 1.41% | 75,729 |
| Jun 22, 2026 | 1.15 | 1.15 | 1.02 | 1.07 | 1.07 | -6.58% | 124,483 |
| Jun 19, 2026 | 1.11 | 1.14 | 1.04 | 1.14 | 1.14 | 4.11% | 141,091 |
| Jun 18, 2026 | 1.08 | 1.14 | 1.06 | 1.10 | 1.10 | 4.29% | 323,263 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -5.83% | 109,337 |
| Jun 16, 2026 | 1.04 | 1.12 | 1.03 | 1.12 | 1.12 | 7.21% | 168,923 |
| Jun 15, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -6.31% | 130,919 |
| Jun 12, 2026 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 7.25% | 151,610 |
| Jun 11, 2026 | 1.16 | 1.16 | 1.01 | 1.04 | 1.04 | -7.17% | 267,693 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -2.62% | 154,479 |
| Jun 9, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 7.01% | 411,917 |
| Jun 8, 2026 | 1.01 | 1.16 | 1.01 | 1.07 | 1.07 | -4.89% | 474,902 |
| Jun 5, 2026 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | -0.44% | 836,229 |
| Jun 4, 2026 | 1.00 | 1.21 | 1.00 | 1.13 | 1.13 | 14.14% | 8,849,491 |
| Jun 3, 2026 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | -1.00% | 66,014 |
| Jun 2, 2026 | 1.01 | 1.04 | 0.97 | 1.00 | 1.00 | -0.99% | 185,658 |
| Jun 1, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | 0.50% | 191,177 |
| May 29, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -1.47% | 125,447 |
| May 28, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -2.39% | 126,856 |
| May 27, 2026 | 1.12 | 1.12 | 1.00 | 1.05 | 1.05 | 0.48% | 396,560 |