OKEA ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	22.80	23.30	22.50	23.20	23.20	-1.07%	230,007
Jan 30, 2026	23.15	23.60	22.70	23.45	23.45	1.52%	365,027
Jan 29, 2026	22.90	23.50	22.90	23.10	23.10	1.32%	428,629
Jan 28, 2026	23.05	23.65	22.80	22.80	22.80	-0.65%	314,444
Jan 27, 2026	22.65	23.20	22.60	22.95	22.95	-4.18%	796,259
Jan 26, 2026	24.40	24.55	23.80	23.95	23.95	-1.84%	364,325
Jan 23, 2026	23.45	24.60	23.45	24.40	24.40	4.27%	384,883
Jan 22, 2026	23.95	24.10	23.35	23.40	23.40	-1.89%	183,507
Jan 21, 2026	23.80	23.95	23.45	23.85	23.85	-0.42%	115,187
Jan 20, 2026	23.50	23.95	23.10	23.95	23.95	2.13%	155,031
Jan 19, 2026	23.65	23.70	23.35	23.45	23.45	-1.88%	297,870
Jan 16, 2026	23.25	23.90	22.90	23.90	23.90	4.14%	392,451
Jan 15, 2026	23.40	23.40	22.95	22.95	22.95	-2.75%	276,858
Jan 14, 2026	23.05	23.65	22.75	23.60	23.60	1.72%	251,061
Jan 13, 2026	22.40	23.20	22.30	23.20	23.20	3.57%	589,204
Jan 12, 2026	21.95	22.50	21.95	22.40	22.40	2.05%	418,386
Jan 9, 2026	21.55	22.05	21.50	21.95	21.95	3.29%	362,626
Jan 8, 2026	21.20	21.55	20.90	21.25	21.25	-0.70%	358,219
Jan 7, 2026	21.95	21.95	21.00	21.40	21.40	-2.95%	388,989
Jan 6, 2026	21.80	22.30	21.70	22.05	22.05	1.61%	235,826
Jan 5, 2026	22.55	22.55	21.70	21.70	21.70	-4.19%	286,827
Jan 2, 2026	22.50	22.65	22.25	22.65	22.65	1.34%	236,457
Dec 30, 2025	21.90	22.45	21.90	22.35	22.35	3.00%	270,747
Dec 29, 2025	21.40	21.75	20.85	21.70	21.70	3.09%	250,112
Dec 23, 2025	21.40	21.40	21.00	21.05	21.05	-0.24%	69,290
Dec 22, 2025	20.90	21.35	20.75	21.10	21.10	1.20%	155,424
Dec 19, 2025	21.05	21.05	20.60	20.85	20.85	-0.48%	146,628
Dec 18, 2025	21.20	21.40	20.90	20.95	20.95	-1.87%	139,630
Dec 17, 2025	20.80	21.60	20.80	21.35	21.35	3.14%	220,761
Dec 16, 2025	21.15	21.15	20.65	20.70	20.70	-3.27%	217,225
Dec 15, 2025	21.75	21.80	21.35	21.40	21.40	-1.15%	109,470
Dec 12, 2025	21.15	21.80	21.15	21.65	21.65	-	153,516
Dec 11, 2025	21.20	21.90	21.20	21.65	21.65	-0.46%	233,664
Dec 10, 2025	22.70	22.85	21.75	21.75	21.75	-2.90%	230,130
Dec 9, 2025	22.70	22.80	22.30	22.40	22.40	-1.10%	158,725
Dec 8, 2025	22.35	22.80	22.20	22.65	22.65	1.34%	257,463
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