OKEA ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.40	40.15	38.45	39.75	39.75	-4.56%	685,141
Mar 31, 2026	43.05	43.05	41.20	41.65	41.65	-4.25%	1,059,024
Mar 30, 2026	41.85	43.80	41.85	43.50	43.50	4.82%	1,163,002
Mar 27, 2026	40.10	41.95	39.60	41.50	41.50	3.23%	1,202,898
Mar 26, 2026	39.20	40.20	39.15	40.20	40.20	2.81%	790,159
Mar 25, 2026	37.95	39.30	37.00	39.10	39.10	3.30%	1,168,436
Mar 24, 2026	37.10	38.35	36.75	37.85	37.85	1.20%	661,806
Mar 23, 2026	38.00	38.50	35.30	37.40	37.40	-1.84%	1,471,610
Mar 20, 2026	38.95	38.95	37.30	38.10	38.10	-4.63%	1,278,332
Mar 19, 2026	38.85	40.35	38.75	39.95	39.95	4.04%	1,769,900
Mar 18, 2026	37.85	38.45	36.65	38.40	38.40	1.05%	1,300,968
Mar 17, 2026	36.50	38.00	35.75	38.00	38.00	4.54%	1,401,603
Mar 16, 2026	33.45	36.35	33.15	36.35	36.35	12.36%	2,631,852
Mar 13, 2026	31.95	32.90	31.55	32.35	32.35	1.25%	882,955
Mar 12, 2026	32.20	32.50	31.25	31.95	31.95	-0.62%	723,608
Mar 11, 2026	30.55	32.15	29.65	32.15	32.15	4.89%	1,016,453
Mar 10, 2026	29.85	31.10	29.50	30.65	30.65	-0.81%	942,485
Mar 9, 2026	31.95	32.00	30.15	30.90	30.90	1.31%	1,247,226
Mar 6, 2026	29.60	30.70	28.95	30.50	30.50	3.92%	793,541
Mar 5, 2026	29.40	29.60	28.80	29.35	29.35	1.38%	596,312
Mar 4, 2026	29.90	29.90	28.60	28.95	28.95	-2.85%	739,135
Mar 3, 2026	30.00	30.35	29.15	29.80	29.80	-0.67%	1,503,590
Mar 2, 2026	31.35	32.45	29.30	30.00	30.00	3.81%	2,216,301
Feb 27, 2026	28.30	29.15	27.80	28.90	28.90	2.66%	417,295
Feb 26, 2026	27.95	28.15	27.45	28.15	28.15	1.08%	308,228
Feb 25, 2026	27.20	27.95	27.00	27.85	27.85	2.39%	515,607
Feb 24, 2026	27.40	27.40	26.85	27.20	27.20	-0.18%	185,034
Feb 23, 2026	27.00	27.45	27.00	27.25	27.25	1.30%	229,736
Feb 20, 2026	27.45	27.45	26.55	26.90	26.90	-2.00%	331,727
Feb 19, 2026	27.20	27.65	26.55	27.45	27.45	2.43%	394,591
Feb 18, 2026	25.50	26.80	25.40	26.80	26.80	5.93%	297,515
Feb 17, 2026	25.70	26.10	25.25	25.30	25.30	-1.56%	176,680
Feb 16, 2026	26.10	26.30	25.50	25.70	25.70	-1.34%	189,324
Feb 13, 2026	26.60	26.60	25.85	26.05	26.05	-2.80%	426,894
Feb 12, 2026	27.15	27.30	26.65	26.80	26.80	-1.29%	160,301
Feb 11, 2026	27.20	27.20	26.60	27.15	27.15	-0.55%	340,475
Feb 10, 2026	26.50	27.60	26.50	27.30	27.30	1.87%	330,466
Feb 9, 2026	26.35	26.90	25.85	26.80	26.80	1.52%	478,575
Feb 6, 2026	25.95	26.45	25.50	26.40	26.40	1.73%	556,878
Feb 5, 2026	25.20	25.95	25.20	25.95	25.95	2.57%	724,276
Feb 4, 2026	24.50	25.35	24.30	25.30	25.30	4.76%	1,089,834
Feb 3, 2026	24.40	25.15	23.80	24.15	24.15	4.09%	1,393,182
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