Omda AS (OSL:OMDA)
Norway · Delayed Price · Currency is NOK 46.80
+0.80 (1.74%)
At close: Oct 28, 2025
Omda AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 46.30 | 46.80 | 46.30 | 46.80 | 46.80 | 1.74% | 339 |
| Oct 27, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 125,364 |
| Oct 24, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.73% | 3,966 |
| Oct 23, 2025 | 47.20 | 47.20 | 46.20 | 46.20 | 46.20 | -2.53% | 199 |
| Oct 22, 2025 | 46.10 | 47.40 | 46.00 | 47.40 | 47.40 | 1.94% | 40,173 |
| Oct 21, 2025 | 47.10 | 47.90 | 46.50 | 46.50 | 46.50 | -3.13% | 2,501 |
| Oct 20, 2025 | 47.00 | 48.00 | 44.00 | 48.00 | 48.00 | 3.90% | 22,339 |
| Oct 17, 2025 | 48.10 | 48.10 | 46.20 | 46.20 | 46.20 | 1.54% | 2,064 |
| Oct 16, 2025 | 47.50 | 47.50 | 45.50 | 45.50 | 45.50 | -3.19% | 431 |
| Oct 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | 985 |
| Oct 14, 2025 | 47.00 | 48.40 | 47.00 | 47.10 | 47.10 | -1.87% | 2,144 |
| Oct 13, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,043 |
| Oct 10, 2025 | 45.50 | 48.00 | 45.50 | 47.00 | 47.00 | 3.30% | 2,928 |
| Oct 9, 2025 | 49.20 | 49.90 | 45.50 | 45.50 | 45.50 | -4.21% | 10,589 |
| Oct 8, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -1.04% | 4,505 |
| Oct 7, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,500 |
| Oct 6, 2025 | 51.60 | 51.60 | 49.00 | 49.00 | 49.00 | - | 57 |
| Oct 3, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.16% | 6,218 |
| Oct 2, 2025 | 48.90 | 50.60 | 48.80 | 50.60 | 50.60 | -0.39% | 1,282 |
| Oct 1, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.80% | 2 |
| Sep 30, 2025 | 46.00 | 50.00 | 45.40 | 49.90 | 49.90 | 3.96% | 13,709 |
| Sep 29, 2025 | 46.00 | 48.70 | 46.00 | 48.00 | 48.00 | 0.63% | 49,584 |
| Sep 26, 2025 | 48.00 | 48.50 | 46.20 | 47.70 | 47.70 | -0.62% | 9,215 |
| Sep 25, 2025 | 46.10 | 48.60 | 46.10 | 48.00 | 48.00 | 2.13% | 9,682 |
| Sep 24, 2025 | 45.80 | 48.70 | 45.80 | 47.00 | 47.00 | 2.40% | 17,310 |
| Sep 23, 2025 | 46.90 | 46.90 | 43.40 | 45.90 | 45.90 | -5.75% | 7,839 |
| Sep 22, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - | - |
| Sep 19, 2025 | 48.50 | 50.80 | 48.50 | 48.70 | 48.70 | -1.62% | 2,752 |
| Sep 18, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 1,814 |
| Sep 17, 2025 | 49.90 | 51.80 | 49.90 | 50.00 | 50.00 | 2.67% | 784 |
| Sep 16, 2025 | 47.10 | 48.70 | 47.10 | 48.70 | 48.70 | 3.62% | 1,406 |
| Sep 15, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -2.08% | 38,579 |
| Sep 12, 2025 | 47.70 | 48.00 | 46.20 | 48.00 | 48.00 | - | 1,363 |
| Sep 11, 2025 | 47.40 | 48.00 | 46.90 | 48.00 | 48.00 | -0.62% | 2,397 |
| Sep 10, 2025 | 49.90 | 50.00 | 47.90 | 48.30 | 48.30 | 6.86% | 2,585 |
| Sep 9, 2025 | 48.60 | 48.60 | 43.70 | 45.20 | 45.20 | -7.38% | 3,533 |
| Sep 8, 2025 | 49.00 | 49.00 | 48.00 | 48.80 | 48.80 | -0.41% | 126 |
| Sep 5, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.41% | 4,740 |
| Sep 4, 2025 | 48.10 | 49.00 | 47.20 | 48.80 | 48.80 | 1.46% | 2,748 |
| Sep 3, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -3.80% | 5,392 |
| Sep 2, 2025 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | - | 10,941 |
| Sep 1, 2025 | 50.00 | 50.00 | 49.20 | 50.00 | 50.00 | 0.81% | 8,684 |
| Aug 29, 2025 | 48.00 | 50.20 | 47.60 | 49.60 | 49.60 | 3.55% | 7,601 |
| Aug 28, 2025 | 49.90 | 49.90 | 47.30 | 47.90 | 47.90 | -3.04% | 12,461 |
| Aug 27, 2025 | 49.80 | 50.00 | 49.40 | 49.40 | 49.40 | 0.82% | 404 |
| Aug 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | 3,488 |
| Aug 25, 2025 | 47.30 | 49.30 | 47.30 | 48.80 | 48.80 | -2.01% | 3,782 |
| 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 |