OKEA ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	37.30	37.75	36.50	37.75	37.75	-0.53%	371,078
Aug 25, 2026	38.65	38.65	37.70	37.95	37.95	-1.04%	189,421
Aug 24, 2026	39.20	39.45	38.35	38.35	38.35	-2.79%	233,986
Aug 21, 2026	40.20	40.50	39.45	39.45	39.45	-1.87%	228,106
Aug 20, 2026	39.20	40.20	38.60	40.20	40.20	3.47%	391,136
Aug 19, 2026	38.35	39.75	38.35	38.85	38.85	1.57%	414,397
Aug 18, 2026	38.50	38.50	37.90	38.25	38.25	2.41%	447,216
Aug 17, 2026	38.40	38.50	37.00	37.35	37.35	-1.32%	196,661
Aug 14, 2026	37.20	38.05	37.20	37.85	37.85	1.20%	663,377
Aug 13, 2026	37.95	38.90	37.40	37.40	37.40	-2.09%	283,959
Aug 12, 2026	37.50	38.20	37.30	38.20	38.20	2.14%	523,557
Aug 11, 2026	36.85	37.65	36.80	37.40	37.40	3.17%	560,821
Aug 10, 2026	34.55	36.45	34.45	36.25	36.25	4.77%	369,906
Aug 7, 2026	34.95	35.15	34.30	34.60	34.60	3.13%	561,223
Aug 6, 2026	33.35	33.65	33.20	33.55	33.55	0.60%	155,714
Aug 5, 2026	33.75	33.75	33.25	33.35	33.35	0.15%	210,016
Aug 4, 2026	33.50	34.90	33.05	33.30	33.30	-0.45%	275,667
Aug 3, 2026	33.30	34.50	33.00	33.45	33.45	-1.47%	248,627
Jul 31, 2026	34.00	34.55	33.70	33.95	33.95	0.44%	178,237
Jul 30, 2026	34.70	34.85	33.80	33.80	33.80	-1.02%	201,557
Jul 29, 2026	34.40	34.65	33.80	34.15	34.15	1.34%	357,411
Jul 28, 2026	33.95	33.95	33.40	33.70	33.70	-0.74%	198,976
Jul 27, 2026	33.90	34.50	33.35	33.95	33.95	-4.37%	512,162
Jul 24, 2026	35.65	36.00	35.15	35.50	35.50	-0.84%	348,826
Jul 23, 2026	35.30	36.40	35.15	35.80	35.80	2.29%	448,360
Jul 22, 2026	33.85	35.20	33.70	35.00	35.00	4.95%	412,261
Jul 21, 2026	32.00	33.35	31.95	33.35	33.35	4.06%	450,807
Jul 20, 2026	32.95	33.00	31.65	32.05	32.05	-0.31%	286,254
Jul 17, 2026	31.90	32.20	30.90	32.15	32.15	1.90%	277,958
Jul 16, 2026	32.00	32.00	30.70	31.55	31.55	-2.17%	567,348
Jul 15, 2026	32.05	32.40	31.70	32.25	32.25	0.78%	267,949
Jul 14, 2026	32.30	32.40	31.55	32.00	32.00	2.24%	315,945
Jul 13, 2026	31.25	31.45	30.20	31.30	31.30	2.45%	379,843
Jul 10, 2026	31.75	31.75	30.25	30.55	30.55	-2.71%	159,242
Jul 9, 2026	33.00	33.00	31.40	31.40	31.40	-2.79%	426,744
Jul 8, 2026	31.60	32.40	31.25	32.30	32.30	6.43%	412,272
Jul 7, 2026	29.85	30.65	29.85	30.35	30.35	2.02%	202,349
Jul 6, 2026	29.70	29.90	29.20	29.75	29.75	-	213,679
Jul 3, 2026	29.60	29.80	29.10	29.75	29.75	1.54%	186,432
Jul 2, 2026	29.05	29.65	28.90	29.30	29.30	0.34%	288,579
Jul 1, 2026	30.35	30.35	29.00	29.20	29.20	-3.79%	332,907
Jun 30, 2026	31.00	31.00	30.10	30.35	30.35	-0.82%	221,494
Jun 29, 2026	30.90	31.20	30.50	30.60	30.60	-0.97%	188,325
Jun 26, 2026	31.00	31.05	30.55	30.90	30.90	-1.12%	182,541
Jun 25, 2026	31.00	31.25	30.60	31.25	31.25	-0.32%	361,003
Jun 24, 2026	32.20	32.90	31.05	31.35	31.35	-4.57%	183,646
Jun 23, 2026	32.00	32.95	32.00	32.85	32.85	-0.30%	109,284
Jun 22, 2026	33.15	33.25	32.50	32.95	32.95	-1.05%	244,946
Jun 19, 2026	33.00	33.30	32.65	33.30	33.30	2.15%	256,588
Jun 18, 2026	33.75	33.80	32.30	32.60	32.60	-4.96%	347,217