DNB OBX (OSL:OBXD)
Norway · Delayed Price · Currency is NOK 143.00
+0.36 (0.25%)
Oct 31, 2025, 4:19 PM CET
OSL:OBXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 142.70 | 143.00 | 142.20 | 143.00 | 143.00 | 0.17% | 34,010 |
| Oct 30, 2025 | 145.00 | 145.20 | 142.32 | 142.76 | 142.76 | -2.29% | 189,404 |
| Oct 29, 2025 | 147.00 | 147.00 | 145.30 | 146.10 | 146.10 | 0.08% | 13,079 |
| Oct 28, 2025 | 146.82 | 146.82 | 145.64 | 145.98 | 145.98 | -0.57% | 61,880 |
| Oct 27, 2025 | 146.54 | 146.82 | 146.12 | 146.82 | 146.82 | 0.14% | 22,662 |
| Oct 24, 2025 | 147.44 | 147.44 | 146.06 | 146.62 | 146.62 | -0.76% | 46,328 |
| Oct 23, 2025 | 147.08 | 147.74 | 146.88 | 147.74 | 147.74 | 1.34% | 16,209 |
| Oct 22, 2025 | 146.14 | 146.54 | 145.32 | 145.78 | 145.78 | 0.29% | 24,916 |
| Oct 21, 2025 | 146.46 | 146.46 | 145.36 | 145.36 | 145.36 | -0.44% | 21,111 |
| Oct 20, 2025 | 146.22 | 146.22 | 145.64 | 146.00 | 146.00 | 0.61% | 12,937 |
| Oct 17, 2025 | 148.00 | 148.00 | 143.86 | 145.12 | 145.12 | -1.23% | 53,477 |
| Oct 16, 2025 | 146.90 | 146.96 | 145.02 | 146.92 | 146.92 | 0.07% | 21,859 |
| Oct 15, 2025 | 146.24 | 147.06 | 146.24 | 146.82 | 146.82 | 0.44% | 96,131 |
| Oct 14, 2025 | 146.00 | 146.38 | 145.68 | 146.18 | 146.18 | -0.22% | 21,415 |
| Oct 13, 2025 | 147.12 | 147.46 | 146.20 | 146.50 | 146.50 | -0.61% | 16,225 |
| Oct 10, 2025 | 147.72 | 147.78 | 147.40 | 147.40 | 147.40 | -0.50% | 15,024 |
| Oct 9, 2025 | 148.10 | 149.12 | 148.10 | 148.14 | 148.14 | -0.27% | 38,039 |
| Oct 8, 2025 | 148.58 | 148.58 | 148.10 | 148.54 | 148.54 | 0.30% | 12,235 |
| Oct 7, 2025 | 149.40 | 150.00 | 148.08 | 148.10 | 148.10 | -1.03% | 113,515 |
| Oct 6, 2025 | 149.24 | 149.80 | 148.76 | 149.64 | 149.64 | 0.59% | 24,894 |
| Oct 3, 2025 | 148.00 | 148.90 | 148.00 | 148.76 | 148.76 | 0.51% | 25,475 |
| Oct 2, 2025 | 148.08 | 148.48 | 148.00 | 148.00 | 148.00 | -0.20% | 4,521 |
| Oct 1, 2025 | 147.82 | 148.36 | 147.76 | 148.30 | 148.30 | 0.87% | 146,830 |
| Sep 30, 2025 | 148.34 | 148.34 | 147.02 | 147.02 | 147.02 | -1.46% | 4,926 |
| Sep 29, 2025 | 148.86 | 149.50 | 148.86 | 149.20 | 149.20 | 0.13% | 20,973 |
| Sep 26, 2025 | 148.54 | 149.28 | 148.04 | 149.00 | 149.00 | 0.28% | 19,026 |
| Sep 25, 2025 | 148.58 | 149.38 | 148.50 | 148.58 | 148.58 | -0.01% | 12,150 |
| Sep 24, 2025 | 148.14 | 148.70 | 147.84 | 148.60 | 148.60 | 0.76% | 6,168 |
| Sep 23, 2025 | 146.70 | 147.60 | 146.70 | 147.48 | 147.48 | 0.77% | 7,289 |
| Sep 22, 2025 | 146.82 | 146.96 | 146.36 | 146.36 | 146.36 | -0.41% | 4,701 |
| Sep 19, 2025 | 147.26 | 147.54 | 146.96 | 146.96 | 146.96 | -0.05% | 3,430 |
| Sep 18, 2025 | 147.50 | 147.76 | 146.94 | 147.04 | 147.04 | -0.04% | 6,781 |
| Sep 17, 2025 | 147.78 | 147.78 | 147.10 | 147.10 | 147.10 | -0.57% | 4,095 |
| Sep 16, 2025 | 148.54 | 148.54 | 147.84 | 147.94 | 147.94 | -0.62% | 5,310 |
| Sep 15, 2025 | 148.00 | 148.86 | 148.00 | 148.86 | 148.86 | 0.58% | 2,027 |
| Sep 12, 2025 | 147.78 | 148.12 | 147.32 | 148.00 | 148.00 | 0.33% | 13,310 |
| Sep 11, 2025 | 148.46 | 148.46 | 147.50 | 147.52 | 147.52 | -0.08% | 10,228 |
| Sep 10, 2025 | 146.70 | 147.64 | 146.70 | 147.64 | 147.64 | 1.03% | 10,050 |
| Sep 9, 2025 | 145.96 | 146.14 | 145.92 | 146.14 | 146.14 | 0.27% | 5,935 |
| Sep 8, 2025 | 146.30 | 146.30 | 145.84 | 145.74 | 145.74 | 0.15% | 7,058 |
| Sep 5, 2025 | 145.96 | 146.10 | 145.44 | 145.52 | 145.52 | -0.38% | 15,339 |
| Sep 4, 2025 | 144.74 | 146.20 | 144.70 | 146.08 | 146.08 | 0.76% | 39,770 |
| Sep 3, 2025 | 145.90 | 146.12 | 145.00 | 144.98 | 144.98 | -0.75% | 5,832 |
| Sep 2, 2025 | 147.50 | 147.50 | 145.98 | 146.08 | 146.08 | -0.87% | 15,992 |
| Sep 1, 2025 | 147.48 | 147.48 | 147.00 | 147.36 | 147.36 | 0.10% | 29,012 |
| Aug 29, 2025 | 147.02 | 147.66 | 146.96 | 147.22 | 147.22 | 0.66% | 2,628 |
| Aug 28, 2025 | 147.34 | 147.40 | 146.32 | 146.26 | 146.26 | -0.65% | 120,395 |
| Aug 27, 2025 | 147.86 | 147.86 | 147.16 | 147.22 | 147.22 | -0.57% | 13,377 |
| Aug 26, 2025 | 148.24 | 148.28 | 147.60 | 148.06 | 148.06 | -0.19% | 13,626 |
| Aug 25, 2025 | 148.12 | 148.12 | 147.60 | 148.34 | 148.34 | -0.07% | 38,603 |