OKEA ASA (OSL:OKEA)
Norway · Delayed Price · Currency is NOK 45.80
-0.10 (-0.22%)
Nov 12, 2026, 4:25 PM CET
OKEA ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.70 | 46.35 | 45.35 | 45.80 | 45.80 | -0.22% | 281,234 |
| Nov 11, 2026 | 45.50 | 46.10 | 44.95 | 45.90 | 45.90 | 1.66% | 254,729 |
| Nov 10, 2026 | 44.25 | 45.70 | 44.10 | 45.15 | 45.15 | 0.33% | 356,256 |
| Nov 9, 2026 | 46.00 | 46.05 | 44.20 | 45.00 | 45.00 | -1.85% | 445,044 |
| Nov 6, 2026 | 45.45 | 46.20 | 44.15 | 45.85 | 45.85 | 1.21% | 447,327 |
| Nov 5, 2026 | 44.85 | 46.35 | 43.80 | 45.30 | 45.30 | -3.41% | 579,205 |
| Nov 4, 2026 | 48.60 | 48.85 | 46.45 | 46.90 | 46.90 | -2.90% | 362,706 |
| Nov 3, 2026 | 49.50 | 50.70 | 47.00 | 48.30 | 48.30 | 3.54% | 713,219 |
| Nov 2, 2026 | 48.70 | 49.00 | 46.25 | 46.65 | 46.65 | -6.51% | 360,556 |
| Oct 30, 2026 | 49.00 | 49.95 | 48.30 | 49.90 | 49.90 | 3.21% | 284,030 |
| Oct 29, 2026 | 49.60 | 49.60 | 47.60 | 48.35 | 48.35 | -1.63% | 287,131 |
| Oct 28, 2026 | 46.50 | 49.20 | 46.45 | 49.15 | 49.15 | 6.04% | 403,004 |
| Oct 27, 2026 | 47.80 | 47.90 | 46.10 | 46.35 | 46.35 | -1.38% | 269,350 |
| Oct 26, 2026 | 48.10 | 48.60 | 47.00 | 47.00 | 47.00 | -3.39% | 327,413 |
| Oct 23, 2026 | 46.00 | 49.05 | 46.00 | 48.65 | 48.65 | 6.22% | 552,984 |
| Oct 22, 2026 | 44.30 | 45.90 | 44.30 | 45.80 | 45.80 | 3.39% | 208,338 |
| Oct 21, 2026 | 45.00 | 45.75 | 43.70 | 44.30 | 44.30 | -1.56% | 158,670 |
| Oct 20, 2026 | 45.90 | 46.00 | 44.70 | 45.00 | 45.00 | -0.88% | 189,522 |
| Oct 19, 2026 | 46.00 | 46.70 | 45.25 | 45.40 | 45.40 | -1.73% | 249,548 |
| Oct 16, 2026 | 46.00 | 46.95 | 45.70 | 46.20 | 46.20 | 0.33% | 162,867 |
| Oct 15, 2026 | 47.20 | 47.20 | 45.70 | 46.05 | 46.05 | -3.05% | 300,167 |
| Oct 14, 2026 | 46.30 | 47.80 | 46.30 | 47.50 | 47.50 | 3.26% | 430,823 |
| Oct 13, 2026 | 44.20 | 46.20 | 44.20 | 46.00 | 46.00 | 5.50% | 651,751 |
| Oct 12, 2026 | 42.45 | 43.95 | 41.95 | 43.60 | 43.60 | 2.23% | 297,857 |
| Oct 9, 2026 | 41.75 | 42.70 | 41.45 | 42.65 | 42.65 | 1.19% | 450,497 |
| Oct 8, 2026 | 41.10 | 42.40 | 41.10 | 42.15 | 42.15 | 2.93% | 388,656 |
| Oct 7, 2026 | 40.40 | 41.30 | 40.40 | 40.95 | 40.95 | 0.99% | 193,862 |
| Oct 6, 2026 | 39.75 | 40.70 | 39.70 | 40.55 | 40.55 | 1.00% | 299,408 |
| Oct 5, 2026 | 39.30 | 40.35 | 39.30 | 40.15 | 40.15 | 1.90% | 290,121 |
| Oct 2, 2026 | 39.55 | 40.00 | 39.30 | 39.40 | 39.40 | -0.25% | 164,777 |
| Oct 1, 2026 | 39.95 | 39.95 | 38.50 | 39.50 | 39.50 | -0.63% | 291,165 |
| Sep 30, 2026 | 40.50 | 40.50 | 38.60 | 39.75 | 39.75 | -0.75% | 234,853 |
| Sep 29, 2026 | 40.00 | 40.30 | 39.40 | 40.05 | 40.05 | -1.23% | 144,799 |
| Sep 28, 2026 | 39.30 | 40.55 | 39.30 | 40.55 | 40.55 | 1.25% | 140,264 |
| Sep 25, 2026 | 40.90 | 40.90 | 39.55 | 40.05 | 40.05 | -2.32% | 209,620 |
| Sep 24, 2026 | 40.00 | 41.15 | 39.95 | 41.00 | 41.00 | 2.89% | 256,081 |
| Sep 23, 2026 | 39.45 | 40.15 | 39.05 | 39.85 | 39.85 | 0.50% | 244,971 |
| Sep 22, 2026 | 39.20 | 39.65 | 37.55 | 39.65 | 39.65 | 2.19% | 379,512 |
| Sep 21, 2026 | 40.00 | 40.20 | 38.75 | 38.80 | 38.80 | -2.76% | 229,688 |
| Sep 18, 2026 | 39.70 | 40.05 | 39.20 | 39.90 | 39.90 | -1.36% | 240,680 |
| Sep 17, 2026 | 40.20 | 40.45 | 39.65 | 40.45 | 40.45 | -0.86% | 269,565 |
| Sep 16, 2026 | 40.95 | 42.60 | 40.80 | 40.80 | 40.80 | 2.00% | 477,865 |
| Sep 15, 2026 | 41.00 | 41.00 | 39.30 | 40.00 | 40.00 | -3.26% | 410,365 |
| Sep 14, 2026 | 40.85 | 41.50 | 40.65 | 41.35 | 41.35 | 2.35% | 393,701 |
| Sep 11, 2026 | 40.00 | 40.65 | 39.60 | 40.40 | 40.40 | 1.13% | 252,062 |
| Sep 10, 2026 | 39.50 | 40.80 | 39.50 | 39.95 | 39.95 | 0.25% | 325,054 |
| Sep 9, 2026 | 39.60 | 39.85 | 39.20 | 39.85 | 39.85 | 1.27% | 407,508 |
| Sep 8, 2026 | 38.70 | 39.35 | 38.45 | 39.35 | 39.35 | 4.10% | 271,767 |
| Sep 7, 2026 | 38.50 | 38.75 | 37.75 | 37.80 | 37.80 | - | 193,335 |
| Sep 4, 2026 | 38.80 | 38.80 | 37.45 | 37.80 | 37.80 | -1.95% | 303,341 |