OKEA ASA (OSL:OKEA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 18.80 | 19.32 | 18.60 | 19.30 | 19.30 | 2.33% | 438,162 |
| Sep 25, 2025 | 19.08 | 19.28 | 18.78 | 18.86 | 18.86 | -1.15% | 359,776 |
| Sep 24, 2025 | 18.00 | 19.14 | 18.00 | 19.08 | 19.08 | 4.26% | 442,667 |
| Sep 23, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 2.01% | 199,608 |
| Sep 22, 2025 | 18.16 | 18.42 | 17.94 | 17.94 | 17.94 | -0.77% | 125,076 |
| Sep 19, 2025 | 18.16 | 18.32 | 18.02 | 18.08 | 18.08 | -0.11% | 317,817 |
| Sep 18, 2025 | 17.78 | 18.14 | 17.70 | 18.10 | 18.10 | 1.46% | 257,534 |
| Sep 17, 2025 | 18.00 | 18.00 | 17.66 | 17.84 | 17.84 | -0.89% | 217,298 |
| Sep 16, 2025 | 17.78 | 18.06 | 17.56 | 18.00 | 18.00 | 1.35% | 197,538 |
| Sep 15, 2025 | 17.86 | 17.96 | 17.70 | 17.76 | 17.76 | -0.56% | 110,200 |
| Sep 12, 2025 | 17.74 | 18.16 | 17.64 | 17.86 | 17.86 | -0.22% | 256,828 |
| Sep 11, 2025 | 18.26 | 18.26 | 17.74 | 17.90 | 17.90 | -0.56% | 212,389 |
| Sep 10, 2025 | 17.88 | 18.00 | 17.54 | 18.00 | 18.00 | 0.67% | 223,378 |
| Sep 9, 2025 | 17.82 | 18.10 | 17.74 | 17.88 | 17.88 | 0.34% | 220,889 |
| Sep 8, 2025 | 18.50 | 18.68 | 17.76 | 17.82 | 17.82 | -1.76% | 286,631 |
| Sep 5, 2025 | 18.40 | 18.66 | 18.02 | 18.14 | 18.14 | -2.79% | 511,388 |
| Sep 4, 2025 | 18.80 | 18.90 | 18.60 | 18.66 | 18.66 | -0.53% | 127,760 |
| Sep 3, 2025 | 19.44 | 19.44 | 18.76 | 18.76 | 18.76 | -2.80% | 271,986 |
| Sep 2, 2025 | 19.26 | 19.62 | 19.12 | 19.30 | 19.30 | 0.94% | 408,699 |
| Sep 1, 2025 | 19.00 | 19.24 | 18.60 | 19.12 | 19.12 | 0.63% | 401,607 |
| Aug 29, 2025 | 18.88 | 19.00 | 18.44 | 19.00 | 19.00 | 3.83% | 340,717 |
| 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 |