OKEA ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	38.75	38.75	38.10	38.30	38.30	-0.91%	221,301
May 12, 2026	38.40	39.20	38.30	38.65	38.65	1.71%	197,947
May 11, 2026	38.20	38.65	37.95	38.00	38.00	0.26%	315,476
May 8, 2026	38.05	38.50	37.55	37.90	37.90	0.80%	204,477
May 7, 2026	38.00	38.30	36.90	37.60	37.60	-1.44%	422,326
May 6, 2026	40.65	40.70	37.30	38.15	38.15	-7.63%	710,108
May 5, 2026	41.05	41.75	40.55	41.30	41.30	1.72%	417,890
May 4, 2026	40.05	41.80	39.00	40.60	40.60	3.57%	567,042
Apr 30, 2026	39.85	41.50	39.00	39.20	39.20	2.35%	1,011,726
Apr 29, 2026	40.65	40.95	37.85	38.30	38.30	-5.43%	1,134,519
Apr 28, 2026	40.10	41.50	40.10	40.50	40.50	1.38%	740,521
Apr 27, 2026	40.25	40.60	39.60	39.95	39.95	1.91%	462,836
Apr 24, 2026	40.30	40.80	39.20	39.20	39.20	-0.76%	608,793
Apr 23, 2026	39.50	40.65	39.30	39.50	39.50	1.41%	731,864
Apr 22, 2026	37.75	39.30	37.75	38.95	38.95	2.50%	582,556
Apr 21, 2026	37.90	38.30	37.60	38.00	38.00	0.66%	366,742
Apr 20, 2026	38.95	39.55	37.45	37.75	37.75	2.44%	497,109
Apr 17, 2026	39.35	39.95	36.10	36.85	36.85	-5.99%	1,029,430
Apr 16, 2026	39.05	39.55	38.40	39.20	39.20	-0.25%	296,711
Apr 15, 2026	40.00	40.75	39.15	39.30	39.30	-2.12%	387,212
Apr 14, 2026	40.20	40.95	39.40	40.15	40.15	0.12%	599,430
Apr 13, 2026	40.50	41.05	39.80	40.10	40.10	5.11%	757,174
Apr 10, 2026	37.85	38.50	37.65	38.15	38.15	-0.91%	577,397
Apr 9, 2026	37.65	39.10	37.65	38.50	38.50	4.19%	563,262
Apr 8, 2026	37.80	38.70	36.00	36.95	36.95	-12.75%	1,368,460
Apr 7, 2026	39.75	42.70	39.75	42.35	42.35	6.54%	998,373
Apr 1, 2026	39.40	40.15	38.45	39.75	39.75	-4.56%	685,141
Mar 31, 2026	43.05	43.05	41.20	41.65	41.65	-4.25%	1,059,024
Mar 30, 2026	41.85	43.80	41.85	43.50	43.50	4.82%	1,163,002
Mar 27, 2026	40.10	41.95	39.60	41.50	41.50	3.23%	1,202,898
Mar 26, 2026	39.20	40.20	39.15	40.20	40.20	2.81%	790,159
Mar 25, 2026	37.95	39.30	37.00	39.10	39.10	3.30%	1,168,436
Mar 24, 2026	37.10	38.35	36.75	37.85	37.85	1.20%	661,806
Mar 23, 2026	38.00	38.50	35.30	37.40	37.40	-1.84%	1,471,610
Mar 20, 2026	38.95	38.95	37.30	38.10	38.10	-4.63%	1,278,332
Mar 19, 2026	38.85	40.35	38.75	39.95	39.95	4.04%	1,769,900
Mar 18, 2026	37.85	38.45	36.65	38.40	38.40	1.05%	1,300,968
Mar 17, 2026	36.50	38.00	35.75	38.00	38.00	4.54%	1,401,603
Mar 16, 2026	33.45	36.35	33.15	36.35	36.35	12.36%	2,631,852
Mar 13, 2026	31.95	32.90	31.55	32.35	32.35	1.25%	882,955
Mar 12, 2026	32.20	32.50	31.25	31.95	31.95	-0.62%	723,608
Mar 11, 2026	30.55	32.15	29.65	32.15	32.15	4.89%	1,016,453
Mar 10, 2026	29.85	31.10	29.50	30.65	30.65	-0.81%	942,485
Mar 9, 2026	31.95	32.00	30.15	30.90	30.90	1.31%	1,247,226
Mar 6, 2026	29.60	30.70	28.95	30.50	30.50	3.92%	793,541
Mar 5, 2026	29.40	29.60	28.80	29.35	29.35	1.38%	596,312
Mar 4, 2026	29.90	29.90	28.60	28.95	28.95	-2.85%	739,135
Mar 3, 2026	30.00	30.35	29.15	29.80	29.80	-0.67%	1,503,590
Mar 2, 2026	31.35	32.45	29.30	30.00	30.00	3.81%	2,216,301
Feb 27, 2026	28.30	29.15	27.80	28.90	28.90	2.66%	417,295