OKEA ASA (OSL:OKEA)
Norway · Delayed Price · Currency is NOK 18.30
-0.50 (-2.66%)
Aug 28, 2025, 4:25 PM CET
OKEA ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.80 | 18.88 | 18.26 | 18.30 | 18.30 | -2.66% | 226,323 |
| Aug 27, 2025 | 19.00 | 19.02 | 18.62 | 18.80 | 18.80 | -1.05% | 429,516 |
| Aug 26, 2025 | 18.88 | 19.12 | 18.74 | 19.00 | 19.00 | 0.21% | 305,189 |
| Aug 25, 2025 | 18.90 | 19.32 | 18.82 | 18.96 | 18.96 | 6.16% | 1,197,302 |
| Aug 22, 2025 | 17.72 | 18.06 | 17.72 | 17.86 | 17.86 | 0.79% | 367,322 |
| Aug 21, 2025 | 17.40 | 18.08 | 17.40 | 17.72 | 17.72 | 0.80% | 238,429 |
| Aug 20, 2025 | 17.58 | 17.68 | 17.24 | 17.58 | 17.58 | 0.23% | 207,451 |
| Aug 19, 2025 | 17.50 | 17.76 | 17.38 | 17.54 | 17.54 | 1.15% | 156,959 |
| Aug 18, 2025 | 18.00 | 18.00 | 17.22 | 17.34 | 17.34 | -0.69% | 277,508 |
| Aug 15, 2025 | 17.40 | 17.64 | 17.30 | 17.46 | 17.46 | -0.11% | 163,057 |
| Aug 14, 2025 | 17.72 | 17.74 | 17.36 | 17.48 | 17.48 | -1.02% | 201,540 |
| Aug 13, 2025 | 18.20 | 18.20 | 17.66 | 17.66 | 17.66 | -2.00% | 196,530 |
| Aug 12, 2025 | 17.92 | 18.30 | 17.88 | 18.02 | 18.02 | 0.67% | 129,733 |
| Aug 11, 2025 | 18.32 | 18.48 | 17.90 | 17.90 | 17.90 | -2.19% | 270,046 |
| Aug 8, 2025 | 18.40 | 18.60 | 18.30 | 18.30 | 18.30 | -0.54% | 240,864 |
| Aug 7, 2025 | 19.00 | 19.00 | 18.36 | 18.40 | 18.40 | -1.29% | 330,478 |
| Aug 6, 2025 | 18.42 | 18.84 | 18.32 | 18.64 | 18.64 | 1.97% | 269,051 |
| Aug 5, 2025 | 17.50 | 18.74 | 17.48 | 18.28 | 18.28 | 4.58% | 831,423 |
| Aug 4, 2025 | 17.50 | 17.86 | 17.30 | 17.48 | 17.48 | 1.75% | 398,721 |
| Aug 1, 2025 | 17.90 | 17.90 | 17.10 | 17.18 | 17.18 | -1.83% | 248,213 |
| Jul 31, 2025 | 17.72 | 17.76 | 17.28 | 17.50 | 17.50 | -0.57% | 238,691 |
| Jul 30, 2025 | 17.96 | 18.14 | 17.44 | 17.60 | 17.60 | -1.23% | 243,146 |
| Jul 29, 2025 | 17.82 | 18.08 | 17.70 | 17.82 | 17.82 | 0.45% | 254,727 |
| Jul 28, 2025 | 17.68 | 17.80 | 17.40 | 17.74 | 17.74 | 2.31% | 126,981 |
| Jul 25, 2025 | 17.92 | 17.92 | 17.34 | 17.34 | 17.34 | -2.80% | 193,286 |
| Jul 24, 2025 | 17.60 | 17.84 | 17.50 | 17.84 | 17.84 | 1.71% | 230,088 |
| Jul 23, 2025 | 17.96 | 18.06 | 17.52 | 17.54 | 17.54 | -1.24% | 186,425 |
| Jul 22, 2025 | 18.00 | 18.00 | 17.72 | 17.76 | 17.76 | -0.89% | 120,953 |
| Jul 21, 2025 | 17.94 | 17.96 | 17.52 | 17.92 | 17.92 | -0.11% | 273,746 |
| Jul 18, 2025 | 17.62 | 17.96 | 17.50 | 17.94 | 17.94 | 3.22% | 690,846 |
| Jul 17, 2025 | 17.70 | 17.70 | 16.86 | 17.38 | 17.38 | 0.35% | 438,305 |
| Jul 16, 2025 | 17.50 | 17.80 | 17.04 | 17.32 | 17.32 | - | 271,306 |
| Jul 15, 2025 | 17.44 | 18.10 | 17.16 | 17.32 | 17.32 | -0.46% | 176,239 |
| Jul 14, 2025 | 17.40 | 18.04 | 17.40 | 17.40 | 17.40 | -0.57% | 226,805 |
| Jul 11, 2025 | 17.40 | 17.50 | 17.20 | 17.50 | 17.50 | 0.69% | 132,717 |
| Jul 10, 2025 | 17.60 | 17.60 | 17.08 | 17.38 | 17.38 | 0.12% | 276,855 |
| Jul 9, 2025 | 17.62 | 17.72 | 17.36 | 17.36 | 17.36 | -0.34% | 297,938 |
| Jul 8, 2025 | 17.30 | 17.42 | 17.10 | 17.42 | 17.42 | 0.93% | 93,500 |
| Jul 7, 2025 | 17.28 | 17.34 | 17.10 | 17.26 | 17.26 | -0.58% | 93,960 |
| Jul 4, 2025 | 17.60 | 17.62 | 17.32 | 17.36 | 17.36 | -0.91% | 55,408 |
| Jul 3, 2025 | 17.40 | 17.68 | 17.40 | 17.52 | 17.52 | 0.69% | 112,879 |
| Jul 2, 2025 | 17.50 | 17.50 | 17.08 | 17.40 | 17.40 | 2.59% | 147,481 |
| Jul 1, 2025 | 17.00 | 17.10 | 16.88 | 16.96 | 16.96 | 0.24% | 110,588 |
| Jun 30, 2025 | 17.10 | 17.20 | 16.92 | 16.92 | 16.92 | -0.47% | 122,431 |
| Jun 27, 2025 | 17.00 | 17.04 | 16.80 | 17.00 | 17.00 | 1.19% | 155,702 |
| Jun 26, 2025 | 16.98 | 17.08 | 16.78 | 16.80 | 16.80 | 0.12% | 122,823 |
| Jun 25, 2025 | 17.70 | 17.70 | 16.78 | 16.78 | 16.78 | -4.11% | 380,155 |
| Jun 24, 2025 | 17.60 | 18.12 | 17.16 | 17.50 | 17.50 | -7.41% | 511,142 |
| Jun 23, 2025 | 19.40 | 19.50 | 18.66 | 18.90 | 18.90 | 2.05% | 441,353 |
| Jun 20, 2025 | 19.10 | 19.10 | 18.44 | 18.52 | 18.52 | -3.84% | 1,033,008 |