Observe Medical ASA (OSL:OBSRV)
Norway · Delayed Price · Currency is NOK 1.195
+0.075 (6.70%)
At close: Apr 24, 2026
Observe Medical ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 0.92 | 0.92 | 0.86 | 0.91 | 0.91 | -0.55% | 305,822 |
| Mar 16, 2026 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | 2.81% | 591,703 |
| Mar 13, 2026 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -4.30% | 529,405 |
| Mar 12, 2026 | 0.94 | 0.96 | 0.89 | 0.93 | 0.93 | -0.53% | 339,523 |
| Mar 11, 2026 | 0.91 | 0.95 | 0.86 | 0.94 | 0.94 | 2.75% | 849,632 |
| Mar 10, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 3.41% | 1,073,674 |
| Mar 9, 2026 | 0.92 | 0.92 | 0.84 | 0.88 | 0.88 | -1.68% | 225,238 |
| Mar 6, 2026 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | -3.24% | 898,123 |
| Mar 5, 2026 | 0.88 | 0.93 | 0.87 | 0.93 | 0.93 | - | 478,983 |
| Mar 4, 2026 | 0.94 | 0.95 | 0.85 | 0.93 | 0.93 | 3.35% | 1,681,291 |
| Mar 3, 2026 | 0.95 | 0.95 | 0.84 | 0.90 | 0.90 | -6.77% | 1,292,232 |
| Mar 2, 2026 | 1.01 | 1.02 | 0.90 | 0.96 | 0.96 | -12.73% | 2,766,414 |
| Feb 27, 2026 | 0.95 | 1.25 | 0.93 | 1.10 | 1.10 | 13.40% | 5,758,107 |
| Feb 26, 2026 | 1.06 | 1.06 | 0.94 | 0.97 | 0.97 | -7.62% | 1,915,494 |
| Feb 25, 2026 | 0.88 | 1.10 | 0.86 | 1.05 | 1.05 | 25.75% | 3,529,487 |
| Feb 24, 2026 | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | 6.37% | 584,135 |
| Feb 23, 2026 | 0.80 | 0.91 | 0.79 | 0.79 | 0.79 | -4.85% | 677,777 |
| Feb 20, 2026 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 3.12% | 265,254 |
| Feb 19, 2026 | 0.79 | 0.84 | 0.78 | 0.80 | 0.80 | -0.62% | 236,194 |
| Feb 18, 2026 | 0.76 | 0.85 | 0.76 | 0.81 | 0.81 | -1.23% | 70,332 |
| Feb 17, 2026 | 0.83 | 0.86 | 0.75 | 0.82 | 0.82 | -0.61% | 896,390 |
| Feb 16, 2026 | 0.85 | 0.85 | 0.74 | 0.82 | 0.82 | - | 295,115 |
| Feb 13, 2026 | 0.82 | 0.89 | 0.75 | 0.82 | 0.82 | -0.61% | 1,404,565 |
| Feb 12, 2026 | 0.98 | 1.00 | 0.78 | 0.83 | 0.83 | -14.06% | 3,602,069 |
| Feb 11, 2026 | 0.70 | 0.97 | 0.69 | 0.96 | 0.96 | 40.15% | 6,998,920 |
| Feb 10, 2026 | 0.67 | 0.69 | 0.64 | 0.69 | 0.69 | 3.01% | 177,045 |