Omda AS (OSL:OMDA)
Norway flag Norway · Delayed Price · Currency is NOK
49.00
-1.60 (-3.16%)
At close: Oct 3, 2025

Omda AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202553.6053.6048.2050.4050.401.82%1,821
Aug 18, 202549.3049.6047.7049.5049.50-0.80%4,068
Aug 15, 202549.2053.2049.1049.9049.900.60%4,358
Aug 14, 202549.6051.6049.1049.6049.60-0.20%12,128
Aug 13, 202549.9053.0049.6049.7049.700.20%4,639
Aug 12, 202549.9049.9049.0049.6049.60-0.80%14,490
Aug 11, 202549.7050.0049.2050.0050.000.81%6,233
Aug 8, 202550.0050.4048.6049.6049.60-0.60%9,934
Aug 7, 202550.0050.0048.7049.9049.90-0.20%6,565
Aug 6, 202550.0050.4045.5050.0050.000.20%13,491
Aug 5, 202553.8053.8046.1049.9049.90-0.20%5,662
Aug 4, 202550.0050.2050.0050.0050.00-1.57%50,279
Aug 1, 202550.2050.8050.2050.8050.80-0.39%2,118
Jul 31, 202550.0051.0050.0051.0051.00-4,290
Jul 30, 202550.0051.2050.0051.0051.00-45,440