Omda AS (OSL:OMDA)
Norway · Delayed Price · Currency is NOK 49.80
+1.80 (3.75%)
At close: Aug 22, 2025
Omda AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 47.90 | 51.40 | 47.10 | 49.80 | 49.80 | 3.75% | 617 |
| Aug 21, 2025 | 50.00 | 50.00 | 47.80 | 48.00 | 48.00 | -5.14% | 5,059 |
| Aug 20, 2025 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 0.40% | 401 |
| Aug 19, 2025 | 53.60 | 53.60 | 48.20 | 50.40 | 50.40 | 1.82% | 1,821 |
| Aug 18, 2025 | 49.30 | 49.60 | 47.70 | 49.50 | 49.50 | -0.80% | 4,068 |
| Aug 15, 2025 | 49.20 | 53.20 | 49.10 | 49.90 | 49.90 | 0.60% | 4,358 |
| Aug 14, 2025 | 49.60 | 51.60 | 49.10 | 49.60 | 49.60 | -0.20% | 12,128 |
| Aug 13, 2025 | 49.90 | 53.00 | 49.60 | 49.70 | 49.70 | 0.20% | 4,639 |
| Aug 12, 2025 | 49.90 | 49.90 | 49.00 | 49.60 | 49.60 | -0.80% | 14,490 |
| Aug 11, 2025 | 49.70 | 50.00 | 49.20 | 50.00 | 50.00 | 0.81% | 6,233 |
| Aug 8, 2025 | 50.00 | 50.40 | 48.60 | 49.60 | 49.60 | -0.60% | 9,934 |
| Aug 7, 2025 | 50.00 | 50.00 | 48.70 | 49.90 | 49.90 | -0.20% | 6,565 |
| Aug 6, 2025 | 50.00 | 50.40 | 45.50 | 50.00 | 50.00 | 0.20% | 13,491 |
| Aug 5, 2025 | 53.80 | 53.80 | 46.10 | 49.90 | 49.90 | -0.20% | 5,662 |
| Aug 4, 2025 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | -1.57% | 50,279 |
| Aug 1, 2025 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | -0.39% | 2,118 |
| Jul 31, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,290 |
| Jul 30, 2025 | 50.00 | 51.20 | 50.00 | 51.00 | 51.00 | - | 45,440 |
| Jul 29, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.39% | 245 |
| Jul 28, 2025 | 50.00 | 52.80 | 50.00 | 50.80 | 50.80 | -0.39% | 5,306 |
| Jul 25, 2025 | 50.20 | 51.40 | 50.20 | 51.00 | 51.00 | -0.78% | 3,305 |
| Jul 24, 2025 | 50.40 | 51.40 | 50.40 | 51.40 | 51.40 | - | 7,709 |
| Jul 23, 2025 | 50.40 | 51.40 | 50.00 | 51.40 | 51.40 | 1.58% | 10,415 |
| Jul 22, 2025 | 50.00 | 51.60 | 50.00 | 50.60 | 50.60 | 1.20% | 150,395 |
| Jul 21, 2025 | 50.00 | 50.40 | 50.00 | 50.00 | 50.00 | - | 7,027 |
| Jul 18, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 8,945 |
| Jul 17, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | -4.94% | 15,497 |
| Jul 16, 2025 | 51.60 | 52.60 | 50.40 | 52.60 | 52.60 | 1.54% | 18,171 |
| Jul 15, 2025 | 51.80 | 52.00 | 51.20 | 51.80 | 51.80 | 1.97% | 1,500 |
| Jul 14, 2025 | 51.00 | 51.00 | 50.60 | 50.80 | 50.80 | -4.51% | 9,590 |
| Jul 11, 2025 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | 1.92% | 34,806 |
| Jul 10, 2025 | 53.80 | 53.80 | 50.00 | 52.20 | 52.20 | 0.38% | 34,670 |
| Jul 9, 2025 | 51.40 | 52.00 | 50.00 | 52.00 | 52.00 | 0.78% | 85,574 |
| Jul 8, 2025 | 52.80 | 53.00 | 51.20 | 51.60 | 51.60 | -0.39% | 4,267 |
| Jul 7, 2025 | 52.00 | 52.00 | 50.00 | 51.80 | 51.80 | -0.38% | 3,440 |
| Jul 4, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 17,809 |
| Jul 3, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | -2.93% | 122 |
| Jul 2, 2025 | 54.80 | 56.60 | 52.00 | 54.60 | 54.60 | 8.33% | 11,635 |
| Jul 1, 2025 | 50.20 | 51.80 | 50.20 | 50.40 | 50.40 | -3.08% | 31 |
| Jun 30, 2025 | 51.80 | 52.00 | 50.00 | 52.00 | 52.00 | 0.39% | 9,383 |
| Jun 27, 2025 | 48.50 | 51.80 | 48.50 | 51.80 | 51.80 | 6.80% | 112 |
| Jun 26, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.90% | 8 |
| Jun 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 800 |
| Jun 24, 2025 | 55.00 | 55.00 | 50.00 | 52.00 | 52.00 | 2.77% | 88 |
| Jun 23, 2025 | 50.20 | 51.20 | 48.80 | 50.60 | 50.60 | 0.80% | 438 |
| Jun 20, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | 400 |
| Jun 19, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.40% | 27,823 |
| Jun 18, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | 4 |
| Jun 17, 2025 | 50.60 | 50.60 | 50.40 | 50.40 | 50.40 | - | 15,512 |
| Jun 16, 2025 | 50.00 | 50.80 | 50.00 | 50.40 | 50.40 | 0.40% | 15,303 |