Omda AS (OSL:OMDA)
Norway · Delayed Price · Currency is NOK 44.50
-1.00 (-2.20%)
Oct 23, 2026, 4:25 PM CEST
Omda AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 42.40 | 47.90 | 42.40 | 44.00 | 44.00 | 4.02% | 24,529 |
| Sep 3, 2026 | 39.90 | 42.30 | 37.00 | 42.30 | 42.30 | 5.75% | 123,317 |
| Sep 2, 2026 | 38.80 | 40.00 | 38.60 | 40.00 | 40.00 | 3.90% | 196,432 |
| Sep 1, 2026 | 38.20 | 38.90 | 38.00 | 38.50 | 38.50 | 2.94% | 46,219 |
| Aug 31, 2026 | 36.50 | 39.60 | 36.50 | 37.40 | 37.40 | 2.47% | 90,041 |
| Aug 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.67% | 11,919 |
| Aug 27, 2026 | 34.50 | 38.00 | 34.50 | 37.50 | 37.50 | 1.35% | 23,505 |
| Aug 26, 2026 | 36.00 | 37.00 | 35.90 | 37.00 | 37.00 | 2.78% | 9,643 |
| Aug 25, 2026 | 35.60 | 36.80 | 35.00 | 36.00 | 36.00 | 1.41% | 1,387 |
| Aug 24, 2026 | 36.20 | 37.00 | 35.50 | 35.50 | 35.50 | -1.66% | 4,751 |
| Aug 21, 2026 | 36.10 | 36.10 | 35.00 | 36.10 | 36.10 | - | 5,180 |
| Aug 20, 2026 | 36.20 | 36.30 | 36.10 | 36.10 | 36.10 | -2.43% | 4,792 |
| Aug 19, 2026 | 37.50 | 37.50 | 36.10 | 37.00 | 37.00 | 1.37% | 1,650 |
| Aug 18, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -1.35% | 48 |
| Aug 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 11,676 |