Omda AS (OSL:OMDA)
Norway · Delayed Price · Currency is NOK 39.20
+0.30 (0.77%)
Feb 23, 2026, 2:25 PM CET
Omda AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 39.20 | 39.20 | 38.50 | 38.90 | 38.90 | -0.77% | 1,358 |
| Feb 19, 2026 | 39.90 | 40.00 | 38.20 | 39.20 | 39.20 | -1.51% | 8,243 |
| Feb 18, 2026 | 39.30 | 39.80 | 39.00 | 39.80 | 39.80 | -0.25% | 1,142 |
| Feb 17, 2026 | 40.00 | 40.00 | 39.50 | 39.90 | 39.90 | 2.31% | 17,988 |
| Feb 16, 2026 | 41.30 | 41.30 | 39.00 | 39.00 | 39.00 | -6.02% | 101 |
| Feb 13, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Feb 12, 2026 | 41.50 | 41.50 | 41.30 | 41.50 | 41.50 | -1.19% | 5,760 |
| Feb 11, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - | 3,050 |
| Feb 10, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 1.69% | 271 |
| Feb 9, 2026 | 42.00 | 42.00 | 41.00 | 41.30 | 41.30 | - | 5,538 |
| Feb 6, 2026 | 43.00 | 43.00 | 41.30 | 41.30 | 41.30 | -1.43% | 1,443 |
| Feb 5, 2026 | 43.00 | 43.90 | 40.40 | 41.90 | 41.90 | -0.71% | 5,780 |
| Feb 4, 2026 | 41.50 | 43.90 | 41.50 | 42.20 | 42.20 | -0.71% | 2,039 |
| Feb 3, 2026 | 42.50 | 43.00 | 41.20 | 42.50 | 42.50 | - | 2,224 |
| Feb 2, 2026 | 45.00 | 45.00 | 42.50 | 42.50 | 42.50 | -5.56% | 5,762 |
| Jan 30, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 1.12% | 1,694 |
| Jan 29, 2026 | 46.40 | 46.40 | 43.60 | 44.50 | 44.50 | -3.26% | 13,673 |
| Jan 28, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 3,070 |
| Jan 27, 2026 | 46.10 | 46.70 | 46.10 | 46.20 | 46.20 | -1.28% | 2,858 |
| Jan 26, 2026 | 46.70 | 47.00 | 46.60 | 46.80 | 46.80 | 1.08% | 8,863 |
| Jan 23, 2026 | 46.50 | 47.10 | 44.90 | 46.30 | 46.30 | -1.28% | 5,346 |
| Jan 22, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Jan 21, 2026 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 1.30% | 1,002 |
| Jan 20, 2026 | 46.00 | 47.50 | 45.00 | 46.30 | 46.30 | 0.22% | 7,200 |
| Jan 19, 2026 | 47.50 | 47.50 | 46.20 | 46.20 | 46.20 | - | 15,358 |
| Jan 16, 2026 | 47.00 | 47.50 | 46.20 | 46.20 | 46.20 | -0.22% | 8,644 |
| Jan 15, 2026 | 47.10 | 47.10 | 46.30 | 46.30 | 46.30 | -1.49% | 9,885 |
| Jan 14, 2026 | 48.90 | 48.90 | 47.00 | 47.00 | 47.00 | - | 140 |
| Jan 13, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 164 |
| Jan 12, 2026 | 47.90 | 47.90 | 47.00 | 47.00 | 47.00 | -1.88% | 296 |
| Jan 9, 2026 | 47.20 | 48.00 | 46.70 | 47.90 | 47.90 | 3.23% | 498 |
| Jan 8, 2026 | 50.80 | 50.80 | 46.30 | 46.40 | 46.40 | 0.43% | 1,202 |
| Jan 7, 2026 | 48.30 | 48.30 | 46.20 | 46.20 | 46.20 | -3.75% | 827 |
| Jan 6, 2026 | 47.80 | 49.90 | 47.00 | 48.00 | 48.00 | - | 2,713 |
| Jan 5, 2026 | 45.70 | 48.30 | 45.70 | 48.00 | 48.00 | -0.62% | 2,042 |
| Jan 2, 2026 | 46.00 | 48.90 | 46.00 | 48.30 | 48.30 | 4.77% | 726 |
| Dec 30, 2025 | 50.40 | 51.40 | 46.10 | 46.10 | 46.10 | - | 8,092 |
| Dec 29, 2025 | 47.00 | 47.00 | 45.90 | 46.10 | 46.10 | -1.91% | 6,938 |
| Dec 23, 2025 | 47.80 | 50.20 | 47.00 | 47.00 | 47.00 | -1.67% | 3,543 |
| Dec 22, 2025 | 47.00 | 47.90 | 47.00 | 47.80 | 47.80 | 1.70% | 2,007 |
| Dec 19, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -0.63% | 1,393 |
| Dec 18, 2025 | 49.90 | 50.80 | 47.30 | 47.30 | 47.30 | 0.64% | 913 |
| Dec 17, 2025 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | - | 3,428 |
| Dec 16, 2025 | 47.00 | 47.00 | 46.30 | 47.00 | 47.00 | -0.21% | 2,026 |
| Dec 15, 2025 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 0.21% | 165 |
| Dec 12, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 1,962 |
| Dec 11, 2025 | 48.50 | 49.00 | 47.00 | 49.00 | 49.00 | 1.03% | 5,870 |
| Dec 10, 2025 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 0.62% | 14,415 |
| Dec 9, 2025 | 47.90 | 48.50 | 47.80 | 48.20 | 48.20 | 1.90% | 4,237 |
| Dec 8, 2025 | 47.40 | 47.40 | 47.10 | 47.30 | 47.30 | 1.50% | 2,013 |