Omda AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.00	46.00	45.00	46.00	46.00	1.32%	6,789
Nov 12, 2026	45.30	46.00	45.00	45.40	45.40	0.44%	37,111
Nov 11, 2026	45.30	45.60	44.10	45.20	45.20	-0.22%	13,043
Nov 10, 2026	45.00	45.70	44.30	45.30	45.30	0.67%	1,724
Nov 9, 2026	46.20	46.20	43.40	45.00	45.00	0.22%	16,897
Nov 6, 2026	47.50	47.50	43.90	44.90	44.90	-0.22%	18,007
Nov 5, 2026	47.70	47.70	45.00	45.00	45.00	-1.10%	8,694
Nov 4, 2026	45.00	46.60	44.30	45.50	45.50	1.11%	2,421
Nov 3, 2026	47.00	47.30	44.40	45.00	45.00	-5.06%	9,570
Nov 2, 2026	46.10	47.50	44.00	47.40	47.40	5.10%	19,531
Oct 30, 2026	45.70	45.70	44.20	45.10	45.10	-1.96%	38,471
Oct 29, 2026	44.70	47.40	44.70	46.00	46.00	0.22%	1,751
Oct 28, 2026	45.90	45.90	44.00	45.90	45.90	2.00%	7,681
Oct 27, 2026	43.30	45.40	43.30	45.00	45.00	-	54,305
Oct 26, 2026	44.70	45.00	43.10	45.00	45.00	1.12%	15,072
Oct 23, 2026	45.50	45.50	44.50	44.50	44.50	-2.20%	11,327
Oct 22, 2026	47.70	47.70	43.50	45.50	45.50	-3.19%	38,670
Oct 21, 2026	47.80	47.80	46.50	47.00	47.00	-	24,994
Oct 20, 2026	47.80	47.80	47.00	47.00	47.00	-1.67%	42,871
Oct 19, 2026	48.60	49.90	46.60	47.80	47.80	3.91%	5,912
Oct 16, 2026	46.30	47.20	45.80	46.00	46.00	-0.65%	5,364
Oct 15, 2026	46.40	46.80	46.30	46.30	46.30	0.22%	1,544
Oct 14, 2026	48.80	48.80	46.20	46.20	46.20	-2.33%	7,783
Oct 13, 2026	46.30	47.30	46.00	47.30	47.30	2.83%	15,206
Oct 12, 2026	46.60	46.60	45.50	46.00	46.00	2.22%	16,000
Oct 9, 2026	44.00	46.00	44.00	45.00	45.00	2.97%	27,884
Oct 8, 2026	44.60	45.40	43.60	43.70	43.70	0.46%	5,865
Oct 7, 2026	44.10	44.10	43.50	43.50	43.50	-3.33%	9,310
Oct 6, 2026	42.80	45.90	42.80	45.00	45.00	5.14%	37,021
Oct 5, 2026	41.60	44.60	41.60	42.80	42.80	1.18%	2,939
Oct 2, 2026	42.20	42.30	42.20	42.30	42.30	0.24%	479
Oct 1, 2026	42.80	42.80	42.20	42.20	42.20	-0.71%	6,559
Sep 30, 2026	45.00	45.00	42.20	42.50	42.50	-2.30%	4,680
Sep 29, 2026	45.00	45.00	43.40	43.50	43.50	-2.25%	4,982
Sep 28, 2026	45.00	45.00	44.50	44.50	44.50	1.60%	2,649
Sep 25, 2026	45.00	45.00	43.10	43.80	43.80	-2.23%	11,553
Sep 24, 2026	44.60	45.50	44.50	44.80	44.80	1.82%	17,321
Sep 23, 2026	46.00	46.00	44.00	44.00	44.00	-4.14%	2,987
Sep 22, 2026	43.00	45.90	43.00	45.90	45.90	6.00%	7,952
Sep 21, 2026	43.70	43.70	42.40	43.30	43.30	-0.92%	27,109
Sep 18, 2026	49.00	49.00	43.40	43.70	43.70	0.69%	6,736
Sep 17, 2026	43.50	45.70	43.40	43.40	43.40	-1.36%	59,851
Sep 16, 2026	44.00	44.10	43.30	44.00	44.00	-0.45%	19,915
Sep 15, 2026	47.50	47.70	44.00	44.20	44.20	-1.34%	57,681
Sep 14, 2026	41.20	47.00	41.00	44.80	44.80	6.92%	100,690
Sep 11, 2026	41.00	44.00	40.10	41.90	41.90	-2.56%	17,222
Sep 10, 2026	44.20	44.90	42.00	43.00	43.00	-2.49%	73,422
Sep 9, 2026	44.40	44.90	44.10	44.10	44.10	-1.34%	18,658
Sep 8, 2026	41.00	45.80	41.00	44.70	44.70	2.05%	7,755
Sep 7, 2026	44.00	44.00	43.00	43.80	43.80	-0.45%	17,992