Omda AS (OSL:OMDA)
Norway flag Norway · Delayed Price · Currency is NOK
50.80
-0.20 (-0.39%)
At close: Aug 1, 2025

Omda AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 202550.0051.0050.0051.0051.000.39%245
Jul 28, 202550.0052.8050.0050.8050.80-0.39%5,306
Jul 25, 202550.2051.4050.2051.0051.00-0.78%3,305
Jul 24, 202550.4051.4050.4051.4051.40-7,709
Jul 23, 202550.4051.4050.0051.4051.401.58%10,415
Jul 22, 202550.0051.6050.0050.6050.601.20%150,395
Jul 21, 202550.0050.4050.0050.0050.00-7,027
Jul 18, 202550.0051.0050.0050.0050.00-8,945
Jul 17, 202550.0052.0050.0050.0050.00-4.94%15,497
Jul 16, 202551.6052.6050.4052.6052.601.54%18,171
Jul 15, 202551.8052.0051.2051.8051.801.97%1,500
Jul 14, 202551.0051.0050.6050.8050.80-4.51%9,590
Jul 11, 202552.2053.2052.2053.2053.201.92%34,806
Jul 10, 202553.8053.8050.0052.2052.200.38%34,670
Jul 9, 202551.4052.0050.0052.0052.000.78%85,574
Jul 8, 202552.8053.0051.2051.6051.60-0.39%4,267
Jul 7, 202552.0052.0050.0051.8051.80-0.38%3,440
Jul 4, 202552.0053.0051.0052.0052.00-1.89%17,809
Jul 3, 202551.0053.0051.0053.0053.00-2.93%122
Jul 2, 202554.8056.6052.0054.6054.608.33%11,635
Jul 1, 202550.2051.8050.2050.4050.40-3.08%31
Jun 30, 202551.8052.0050.0052.0052.000.39%9,383
Jun 27, 202548.5051.8048.5051.8051.806.80%112
Jun 26, 202548.5048.5048.5048.5048.50-4.90%8
Jun 25, 202551.0051.0051.0051.0051.00-1.92%800
Jun 24, 202555.0055.0050.0052.0052.002.77%88
Jun 23, 202550.2051.2048.8050.6050.600.80%438
Jun 20, 202550.2050.2050.2050.2050.20-0.40%400
Jun 19, 202550.4050.4050.4050.4050.400.40%27,823
Jun 18, 202550.2050.2050.2050.2050.20-0.40%4
Jun 17, 202550.6050.6050.4050.4050.40-15,512
Jun 16, 202550.0050.8050.0050.4050.400.40%15,303
Jun 13, 202548.1050.2048.1050.2050.20-0.40%41
Jun 12, 202550.4050.4049.0050.4050.40-13,597
Jun 11, 202548.5050.4048.5050.4050.40-7,096
Jun 10, 202550.6050.6048.1050.4050.40-0.79%11,812
Jun 6, 202550.8050.8050.8050.8050.80-0.39%12
Jun 5, 202551.0051.0050.0051.0051.00-1.92%8,799
Jun 4, 202549.6052.0049.6052.0052.00-1,133
Jun 3, 202549.5052.0049.5052.0052.00-1.89%50
Jun 2, 202553.2053.2050.4053.0053.000.38%274
May 30, 202554.0054.0050.4052.8052.80-1.12%693
May 28, 202553.8053.8049.1053.4053.400.75%138
May 27, 202553.0053.0053.0053.0053.00-0.38%986
May 26, 202550.8053.2050.8053.2053.200.38%3,246
May 23, 202552.8053.4048.1053.0053.000.38%5,229
May 22, 202552.0054.0052.0052.8052.80-2.22%2,217