OKEA ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	34.00	34.30	33.50	34.30	34.30	-0.58%	301,233
Jun 16, 2026	34.75	34.85	34.05	34.50	34.50	-1.99%	493,010
Jun 15, 2026	36.20	36.25	34.65	35.20	35.20	-6.13%	490,933
Jun 12, 2026	37.80	37.80	36.30	37.50	37.50	-3.72%	397,690
Jun 11, 2026	38.55	39.15	38.30	38.95	38.95	1.83%	263,677
Jun 10, 2026	38.50	38.50	37.50	38.25	38.25	-0.65%	257,345
Jun 9, 2026	39.00	39.40	38.15	38.50	38.50	-2.41%	142,011
Jun 8, 2026	39.80	40.35	38.60	39.45	39.45	1.15%	386,828
Jun 5, 2026	39.70	40.25	38.65	39.00	39.00	-1.76%	472,596
Jun 4, 2026	39.65	40.05	39.05	39.70	39.70	-1.37%	311,150
Jun 3, 2026	39.35	40.35	39.35	40.25	40.25	3.21%	571,081
Jun 2, 2026	37.80	39.00	37.50	39.00	39.00	0.13%	207,665
Jun 1, 2026	38.75	39.05	37.55	38.95	38.95	4.28%	352,423
May 29, 2026	37.75	38.25	37.35	37.35	37.35	-0.80%	318,597
May 28, 2026	38.05	38.85	37.15	37.65	37.65	1.89%	496,904
May 27, 2026	37.65	37.80	36.75	36.95	36.95	-4.03%	406,724