Omda AS (OSL:OMDA)
Norway flag Norway · Delayed Price · Currency is NOK
46.80
+0.80 (1.74%)
At close: Oct 28, 2025

Omda AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202546.3046.8046.3046.8046.801.74%339
Oct 27, 202547.0047.0046.0046.0046.00-2.13%125,364
Oct 24, 202546.0047.0046.0047.0047.001.73%3,966
Oct 23, 202547.2047.2046.2046.2046.20-2.53%199
Oct 22, 202546.1047.4046.0047.4047.401.94%40,173
Oct 21, 202547.1047.9046.5046.5046.50-3.13%2,501
Oct 20, 202547.0048.0044.0048.0048.003.90%22,339
Oct 17, 202548.1048.1046.2046.2046.201.54%2,064
Oct 16, 202547.5047.5045.5045.5045.50-3.19%431
Oct 15, 202547.0047.0047.0047.0047.00-0.21%985
Oct 14, 202547.0048.4047.0047.1047.10-1.87%2,144
Oct 13, 202547.0048.0047.0048.0048.002.13%1,043
Oct 10, 202545.5048.0045.5047.0047.003.30%2,928
Oct 9, 202549.2049.9045.5045.5045.50-4.21%10,589
Oct 8, 202548.0048.0047.5047.5047.50-1.04%4,505
Oct 7, 202549.0049.0048.0048.0048.00-2.04%1,500
Oct 6, 202551.6051.6049.0049.0049.00-57
Oct 3, 202551.0051.0049.0049.0049.00-3.16%6,218
Oct 2, 202548.9050.6048.8050.6050.60-0.39%1,282
Oct 1, 202550.8050.8050.8050.8050.801.80%2
Sep 30, 202546.0050.0045.4049.9049.903.96%13,709
Sep 29, 202546.0048.7046.0048.0048.000.63%49,584
Sep 26, 202548.0048.5046.2047.7047.70-0.62%9,215
Sep 25, 202546.1048.6046.1048.0048.002.13%9,682
Sep 24, 202545.8048.7045.8047.0047.002.40%17,310
Sep 23, 202546.9046.9043.4045.9045.90-5.75%7,839
Sep 22, 202548.7048.7048.7048.7048.70--
Sep 19, 202548.5050.8048.5048.7048.70-1.62%2,752
Sep 18, 202550.0050.0049.5049.5049.50-1.00%1,814
Sep 17, 202549.9051.8049.9050.0050.002.67%784
Sep 16, 202547.1048.7047.1048.7048.703.62%1,406
Sep 15, 202550.0050.0047.0047.0047.00-2.08%38,579
Sep 12, 202547.7048.0046.2048.0048.00-1,363
Sep 11, 202547.4048.0046.9048.0048.00-0.62%2,397
Sep 10, 202549.9050.0047.9048.3048.306.86%2,585
Sep 9, 202548.6048.6043.7045.2045.20-7.38%3,533
Sep 8, 202549.0049.0048.0048.8048.80-0.41%126
Sep 5, 202548.8049.0048.8049.0049.000.41%4,740
Sep 4, 202548.1049.0047.2048.8048.801.46%2,748
Sep 3, 202548.1048.1048.1048.1048.10-3.80%5,392
Sep 2, 202550.0050.0049.4050.0050.00-10,941
Sep 1, 202550.0050.0049.2050.0050.000.81%8,684
Aug 29, 202548.0050.2047.6049.6049.603.55%7,601
Aug 28, 202549.9049.9047.3047.9047.90-3.04%12,461
Aug 27, 202549.8050.0049.4049.4049.400.82%404
Aug 26, 202549.0049.0049.0049.0049.000.41%3,488
Aug 25, 202547.3049.3047.3048.8048.80-2.01%3,782
Aug 22, 202547.9051.4047.1049.8049.803.75%617
Aug 21, 202550.0050.0047.8048.0048.00-5.14%5,059
Aug 20, 202550.4050.6050.4050.6050.600.40%401