Observe Medical ASA (OSL:OBSRV)
Norway · Delayed Price · Currency is NOK 0.9900
-0.0100 (-1.00%)
At close: Jun 3, 2026
Observe Medical ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.05 | 1.14 | 0.93 | 1.04 | 1.04 | -0.48% | 1,445,055 |
| May 22, 2026 | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | -0.48% | 243,711 |
| May 21, 2026 | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -1.87% | 89,777 |
| May 20, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 0.47% | 279,606 |
| May 19, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | - | 72,810 |
| May 18, 2026 | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | -2.29% | 96,398 |
| May 15, 2026 | 1.01 | 1.09 | 1.00 | 1.09 | 1.09 | 5.31% | 462,999 |
| May 13, 2026 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | -3.27% | 231,007 |
| May 12, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 93,683 |
| May 11, 2026 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -0.47% | 242,261 |
| May 8, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.47% | 207,634 |
| May 7, 2026 | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | -0.47% | 109,785 |
| May 6, 2026 | 1.07 | 1.09 | 1.00 | 1.07 | 1.07 | -3.62% | 307,974 |
| May 5, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -2.21% | 114,998 |
| May 4, 2026 | 1.18 | 1.18 | 1.08 | 1.13 | 1.13 | - | 362,355 |
| Apr 30, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 194,056 |
| Apr 29, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 453,421 |
| Apr 28, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 307,811 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.09% | 784,690 |
| Apr 24, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 6.70% | 672,743 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 351,114 |
| Apr 22, 2026 | 1.08 | 1.17 | 1.07 | 1.13 | 1.13 | 4.15% | 687,994 |
| Apr 21, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.69% | 194,531 |
| Apr 20, 2026 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 2.29% | 420,245 |
| Apr 17, 2026 | 1.02 | 1.13 | 1.02 | 1.09 | 1.09 | -0.91% | 345,066 |
| Apr 16, 2026 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | 1.38% | 647,602 |
| Apr 15, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | 1.40% | 538,870 |
| Apr 14, 2026 | 1.05 | 1.14 | 1.05 | 1.07 | 1.07 | -0.47% | 612,902 |
| Apr 13, 2026 | 1.20 | 1.21 | 1.06 | 1.08 | 1.08 | -7.33% | 1,148,782 |
| Apr 10, 2026 | 1.13 | 1.22 | 1.10 | 1.16 | 1.16 | 4.98% | 1,305,845 |
| Apr 9, 2026 | 1.15 | 1.19 | 1.02 | 1.11 | 1.11 | 6.25% | 1,626,069 |
| Apr 8, 2026 | 1.02 | 1.05 | 0.96 | 1.04 | 1.04 | 0.97% | 654,320 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | - | 782,284 |
| Apr 1, 2026 | 1.10 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 840,798 |
| Mar 31, 2026 | 1.05 | 1.11 | 1.02 | 1.08 | 1.08 | 2.86% | 453,577 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.02 | 1.05 | 1.05 | -8.70% | 1,184,453 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 806,412 |
| Mar 26, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 2,799,924 |
| Mar 25, 2026 | 1.26 | 1.30 | 1.14 | 1.25 | 1.25 | - | 2,617,614 |
| Mar 24, 2026 | 1.20 | 1.29 | 1.13 | 1.25 | 1.25 | - | 1,626,247 |
| Mar 23, 2026 | 1.18 | 1.39 | 1.10 | 1.25 | 1.25 | 4.17% | 1,624,671 |
| Mar 20, 2026 | 1.02 | 1.32 | 0.98 | 1.20 | 1.20 | 18.81% | 6,026,198 |
| Mar 19, 2026 | 0.99 | 1.07 | 0.93 | 1.01 | 1.01 | 9.19% | 2,694,606 |
| Mar 18, 2026 | 0.88 | 1.00 | 0.88 | 0.93 | 0.93 | 1.65% | 1,005,525 |