Observe Medical ASA (OSL:OBSRV)
Norway · Delayed Price · Currency is NOK 0.9540
+0.0040 (0.42%)
At close: Oct 12, 2026
Observe Medical ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.01 | 1.01 | 0.93 | 0.98 | 0.98 | -1.80% | 355,402 |
| Aug 25, 2026 | 1.15 | 1.17 | 0.97 | 1.00 | 1.00 | -9.27% | 1,214,198 |
| Aug 24, 2026 | 1.14 | 1.17 | 1.04 | 1.10 | 1.10 | 0.46% | 413,448 |
| Aug 21, 2026 | 1.03 | 1.17 | 1.03 | 1.10 | 1.10 | 10.61% | 857,201 |
| Aug 20, 2026 | 0.93 | 1.01 | 0.92 | 0.99 | 0.99 | 7.84% | 449,272 |
| Aug 19, 2026 | 0.90 | 0.92 | 0.82 | 0.92 | 0.92 | -1.08% | 458,640 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -1.28% | 269,022 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -4.08% | 426,639 |
| Aug 14, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 260,453 |
| Aug 13, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.01% | 292,178 |
| Aug 12, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -3.41% | 903,753 |
| Aug 11, 2026 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | 4.81% | 282,346 |
| Aug 10, 2026 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -0.20% | 91,742 |
| Aug 7, 2026 | 0.98 | 1.05 | 0.97 | 0.98 | 0.98 | -2.00% | 463,708 |
| Aug 6, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -0.50% | 81,487 |
| Aug 5, 2026 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | 3.18% | 207,355 |
| Aug 4, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.60% | 253,912 |