Omda AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.10	36.20	36.00	36.00	36.00	2.86%	10,637
Jun 2, 2026	35.70	36.40	35.00	35.00	35.00	-	20,214
Jun 1, 2026	35.50	35.50	35.00	35.00	35.00	-0.85%	3,785
May 29, 2026	35.90	35.90	33.30	35.30	35.30	-1.67%	6,286
May 28, 2026	34.50	35.90	34.50	35.90	35.90	-1.64%	298
May 27, 2026	36.50	36.50	35.20	36.50	36.50	2.82%	1,321
May 26, 2026	34.40	36.20	34.40	35.50	35.50	3.20%	6,900
May 22, 2026	33.10	34.90	33.10	34.40	34.40	-	11,384
May 21, 2026	37.50	37.80	33.00	34.40	34.40	-10.65%	56,251
May 20, 2026	38.50	38.50	38.10	38.50	38.50	1.05%	6,150
May 19, 2026	38.25	38.80	38.00	38.10	38.10	2.97%	520
May 18, 2026	38.00	39.00	37.00	37.00	37.00	-2.63%	14,502
May 15, 2026	38.90	38.90	38.00	38.00	38.00	-1.55%	2,695
May 13, 2026	38.50	39.00	38.00	38.60	38.60	0.26%	10,227
May 12, 2026	40.00	40.00	38.50	38.50	38.50	-2.53%	10,984
May 11, 2026	38.50	39.50	38.50	39.50	39.50	1.28%	125
May 8, 2026	39.50	39.80	38.10	39.00	39.00	-2.50%	7,512
May 7, 2026	39.50	40.00	39.50	40.00	40.00	-0.50%	130
May 6, 2026	39.60	40.20	39.50	40.20	40.20	-0.50%	308
May 5, 2026	42.20	42.20	40.00	40.40	40.40	-1.46%	10,315
May 4, 2026	40.00	41.00	39.90	41.00	41.00	0.24%	1,108
Apr 30, 2026	40.20	41.00	40.20	40.90	40.90	-1.45%	3,175
Apr 29, 2026	42.00	42.00	41.50	41.50	41.50	2.14%	600
Apr 28, 2026	40.00	41.10	39.60	41.10	40.63	0.98%	409
Apr 27, 2026	39.50	40.80	39.30	40.70	40.24	-0.49%	20,913
Apr 24, 2026	40.00	40.90	40.00	40.90	40.43	-	1,009
Apr 23, 2026	41.50	41.60	40.90	40.90	40.43	-1.45%	9,935
Apr 22, 2026	41.90	41.90	41.40	41.50	41.03	0.48%	24,940
Apr 21, 2026	40.10	41.30	40.10	41.30	40.83	1.98%	520
Apr 20, 2026	40.50	40.50	40.10	40.50	40.04	1.50%	4,617
Apr 17, 2026	39.60	40.00	39.20	39.90	39.44	-0.25%	1,357
Apr 16, 2026	39.50	40.20	39.40	40.00	39.54	1.01%	7,398
Apr 15, 2026	38.50	40.10	37.20	39.60	39.15	2.59%	13,672
Apr 14, 2026	38.60	38.60	38.60	38.60	38.16	-	85
Apr 13, 2026	39.00	39.40	37.60	38.60	38.16	-3.50%	4,798
Apr 10, 2026	40.10	40.10	39.50	40.00	39.54	3.36%	5,744
Apr 9, 2026	39.70	39.70	38.60	38.70	38.26	4.59%	3,035
Apr 8, 2026	40.80	40.80	37.00	37.00	36.58	-5.13%	3,899
Apr 7, 2026	40.00	41.70	39.00	39.00	38.55	-2.50%	3,792
Apr 1, 2026	39.30	40.00	39.30	40.00	39.54	1.78%	563
Mar 31, 2026	39.80	39.80	38.20	39.30	38.85	3.42%	1,234
Mar 30, 2026	39.90	39.90	38.00	38.00	37.57	-2.31%	583
Mar 27, 2026	38.90	38.90	38.90	38.90	38.46	-1.52%	732
Mar 26, 2026	39.50	39.50	38.40	39.50	39.05	3.95%	1,991
Mar 25, 2026	39.00	39.00	37.70	38.00	37.57	-1.04%	8,633
Mar 24, 2026	38.80	39.70	38.40	38.40	37.96	-1.03%	1,771
Mar 23, 2026	38.00	39.00	38.00	38.80	38.36	0.52%	2,705
Mar 20, 2026	39.90	39.90	38.60	38.60	38.16	0.78%	8,887
Mar 19, 2026	39.10	40.30	38.30	38.30	37.86	-5.43%	11,429
Mar 18, 2026	39.10	41.00	39.10	40.50	40.04	-3.57%	3,354