OKEA ASA (OSL:OKEA)
Norway flag Norway · Delayed Price · Currency is NOK
18.22
-0.38 (-2.04%)
Oct 24, 2025, 4:25 PM CET

OKEA ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.8018.8018.1818.2218.22-2.04%226,361
Oct 23, 202518.3018.8018.3018.6018.602.20%307,337
Oct 22, 202518.0018.2017.8018.2018.202.48%187,314
Oct 21, 202518.0018.0017.3817.7617.761.02%185,640
Oct 20, 202517.5017.7617.4017.5817.581.27%234,848
Oct 17, 202517.2417.3616.9017.3617.36-0.34%407,062
Oct 16, 202517.3617.7017.3617.4217.42-1.80%128,926
Oct 15, 202517.3217.7617.3217.7417.741.37%137,575
Oct 14, 202517.6817.6817.2617.5017.50-1.80%278,109
Oct 13, 202517.8017.8817.6817.8217.82-1.00%254,750
Oct 10, 202518.3218.3217.9218.0018.00-2.91%250,772
Oct 9, 202518.6618.8418.3018.5418.54-0.43%142,118
Oct 8, 202518.8018.9218.6218.6218.62-0.64%172,752
Oct 7, 202519.0019.2218.7018.7418.74-1.06%172,029
Oct 6, 202518.6219.2618.6218.9418.942.27%218,835
Oct 3, 202518.8018.9818.4418.5218.52-1.70%200,819
Oct 2, 202519.3019.3018.6818.8418.84-1.05%166,000
Oct 1, 202518.9619.3618.8019.0419.040.42%176,311
Sep 30, 202519.0619.3818.8418.9618.96-0.94%511,773
Sep 29, 202519.3819.4018.9619.1419.14-0.83%403,661
Sep 26, 202518.8019.3218.6019.3019.302.33%438,162
Sep 25, 202519.0819.2818.7818.8618.86-1.15%359,776
Sep 24, 202518.0019.1418.0019.0819.084.26%442,667
Sep 23, 202518.0018.3018.0018.3018.302.01%199,608
Sep 22, 202518.1618.4217.9417.9417.94-0.77%125,076
Sep 19, 202518.1618.3218.0218.0818.08-0.11%317,817
Sep 18, 202517.7818.1417.7018.1018.101.46%257,534
Sep 17, 202518.0018.0017.6617.8417.84-0.89%217,298
Sep 16, 202517.7818.0617.5618.0018.001.35%197,538
Sep 15, 202517.8617.9617.7017.7617.76-0.56%110,200
Sep 12, 202517.7418.1617.6417.8617.86-0.22%256,828
Sep 11, 202518.2618.2617.7417.9017.90-0.56%212,389
Sep 10, 202517.8818.0017.5418.0018.000.67%223,378
Sep 9, 202517.8218.1017.7417.8817.880.34%220,889
Sep 8, 202518.5018.6817.7617.8217.82-1.76%286,631
Sep 5, 202518.4018.6618.0218.1418.14-2.79%511,388
Sep 4, 202518.8018.9018.6018.6618.66-0.53%127,760
Sep 3, 202519.4419.4418.7618.7618.76-2.80%271,986
Sep 2, 202519.2619.6219.1219.3019.300.94%408,699
Sep 1, 202519.0019.2418.6019.1219.120.63%401,607
Aug 29, 202518.8819.0018.4419.0019.003.83%340,717
Aug 28, 202518.8018.8818.2618.3018.30-2.66%226,323
Aug 27, 202519.0019.0218.6218.8018.80-1.05%429,516
Aug 26, 202518.8819.1218.7419.0019.000.21%305,189
Aug 25, 202518.9019.3218.8218.9618.966.16%1,197,302
Aug 22, 202517.7218.0617.7217.8617.860.79%367,322
Aug 21, 202517.4018.0817.4017.7217.720.80%238,429
Aug 20, 202517.5817.6817.2417.5817.580.23%207,451
Aug 19, 202517.5017.7617.3817.5417.541.15%156,959
Aug 18, 202518.0018.0017.2217.3417.34-0.69%277,508