OKEA ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.00	47.00	46.00	46.90	46.90	2.40%	35,044
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
Sep 3, 2026	39.55	39.55	38.55	38.55	38.55	-2.65%	221,550
Sep 2, 2026	39.20	40.10	39.10	39.60	39.60	1.41%	253,079
Sep 1, 2026	39.00	39.60	38.50	39.05	39.05	0.90%	309,878
Aug 31, 2026	39.00	39.15	38.50	38.70	38.70	1.44%	211,089
Aug 28, 2026	37.80	38.45	37.80	38.15	38.15	0.93%	129,194
Aug 27, 2026	37.70	38.15	37.45	37.80	37.80	0.13%	120,029
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