OKEA ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.85	22.35	21.60	22.35	22.35	3.00%	286,410
Dec 4, 2025	21.25	21.70	21.15	21.70	21.70	1.40%	229,928
Dec 3, 2025	20.85	21.40	20.85	21.40	21.40	2.88%	130,704
Dec 2, 2025	21.45	21.45	20.60	20.80	20.80	-1.42%	184,556
Dec 1, 2025	21.00	21.50	20.95	21.10	21.10	-	168,683
Nov 28, 2025	21.00	21.20	20.75	21.10	21.10	1.69%	260,412
Nov 27, 2025	20.25	20.95	19.94	20.75	20.75	4.38%	269,955
Nov 26, 2025	19.74	20.05	19.64	19.88	19.88	0.71%	197,925
Nov 25, 2025	20.00	20.45	19.58	19.74	19.74	-1.55%	240,817
Nov 24, 2025	20.95	20.95	19.90	20.05	20.05	-3.61%	308,677
Nov 21, 2025	20.50	20.95	20.35	20.80	20.80	-3.48%	319,542
Nov 20, 2025	21.40	21.75	21.35	21.55	21.55	2.86%	119,700
Nov 19, 2025	21.85	21.85	20.75	20.95	20.95	-2.78%	164,817
Nov 18, 2025	22.30	22.30	21.55	21.55	21.55	-3.58%	179,834
Nov 17, 2025	22.15	22.60	22.00	22.35	22.35	2.29%	247,488
Nov 14, 2025	21.55	22.25	21.55	21.85	21.85	-	405,696
Nov 13, 2025	22.40	22.75	21.75	21.85	21.85	-3.32%	376,306
Nov 12, 2025	22.35	23.15	22.35	22.60	22.60	2.03%	645,719
Nov 11, 2025	21.80	22.15	21.65	22.15	22.15	1.84%	439,087
Nov 10, 2025	21.40	22.05	21.40	21.75	21.75	6.10%	577,785
Nov 7, 2025	20.45	20.50	20.15	20.50	20.50	1.74%	278,309
Nov 6, 2025	20.40	20.75	20.00	20.15	20.15	-0.74%	261,204
Nov 5, 2025	19.40	20.35	19.40	20.30	20.30	1.00%	503,177
Nov 4, 2025	19.38	20.60	19.04	20.10	20.10	1.72%	945,816
Nov 3, 2025	18.30	19.76	18.30	19.76	19.76	8.21%	882,778
Oct 31, 2025	18.10	18.26	17.92	18.26	18.26	0.22%	152,017
Oct 30, 2025	18.40	18.40	17.72	18.22	18.22	0.66%	192,456
Oct 29, 2025	17.78	18.20	17.36	18.10	18.10	0.22%	907,857
Oct 28, 2025	18.40	18.40	17.70	18.06	18.06	-0.88%	205,989
Oct 27, 2025	18.10	18.22	17.88	18.22	18.22	-	133,495
Oct 24, 2025	18.80	18.80	18.18	18.22	18.22	-2.04%	226,361
Oct 23, 2025	18.30	18.80	18.30	18.60	18.60	2.20%	307,337
Oct 22, 2025	18.00	18.20	17.80	18.20	18.20	2.48%	187,314
Oct 21, 2025	18.00	18.00	17.38	17.76	17.76	1.02%	185,640
Oct 20, 2025	17.50	17.76	17.40	17.58	17.58	1.27%	234,848
Oct 17, 2025	17.24	17.36	16.90	17.36	17.36	-0.34%	407,062
Oct 16, 2025	17.36	17.70	17.36	17.42	17.42	-1.80%	128,926
Oct 15, 2025	17.32	17.76	17.32	17.74	17.74	1.37%	137,575
Oct 14, 2025	17.68	17.68	17.26	17.50	17.50	-1.80%	278,109
Oct 13, 2025	17.80	17.88	17.68	17.82	17.82	-1.00%	254,750
Oct 10, 2025	18.32	18.32	17.92	18.00	18.00	-2.91%	250,772
Oct 9, 2025	18.66	18.84	18.30	18.54	18.54	-0.43%	142,118
Oct 8, 2025	18.80	18.92	18.62	18.62	18.62	-0.64%	172,752
Oct 7, 2025	19.00	19.22	18.70	18.74	18.74	-1.06%	172,029
Oct 6, 2025	18.62	19.26	18.62	18.94	18.94	2.27%	218,835
Oct 3, 2025	18.80	18.98	18.44	18.52	18.52	-1.70%	200,819
Oct 2, 2025	19.30	19.30	18.68	18.84	18.84	-1.05%	166,000
Oct 1, 2025	18.96	19.36	18.80	19.04	19.04	0.42%	176,311
Sep 30, 2025	19.06	19.38	18.84	18.96	18.96	-0.94%	511,773
Sep 29, 2025	19.38	19.40	18.96	19.14	19.14	-0.83%	403,661