Omda AS (OSL:OMDA)
Norway · Delayed Price · Currency is NOK 43.70
+1.80 (4.30%)
Sep 14, 2026, 9:52 AM CET
Omda AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -1.08% | 1,007 |
| Aug 13, 2026 | 36.20 | 36.90 | 36.20 | 36.90 | 36.90 | 0.27% | 300 |
| Aug 12, 2026 | 37.00 | 37.00 | 36.30 | 36.80 | 36.80 | -0.54% | 304 |
| Aug 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,550 |
| Aug 10, 2026 | 37.00 | 37.00 | 36.40 | 37.00 | 37.00 | - | 9,068 |
| Aug 7, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | -1.60% | 60,012 |
| Aug 6, 2026 | 37.50 | 37.60 | 37.50 | 37.60 | 37.60 | - | 1,200 |
| Aug 5, 2026 | 38.00 | 38.00 | 36.10 | 37.60 | 37.60 | -1.05% | 196 |
| Aug 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | 1,300 |
| Aug 3, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.53% | 378 |
| Jul 31, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.80% | 100 |
| Jul 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | 100 |
| Jul 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.27% | 298 |
| Jul 28, 2026 | 36.80 | 36.90 | 36.80 | 36.90 | 36.90 | 1.10% | 200 |
| Jul 27, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Jul 24, 2026 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 1.11% | 2,257 |
| Jul 23, 2026 | 36.20 | 36.20 | 36.10 | 36.10 | 36.10 | -0.28% | 3,052 |
| Jul 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jul 21, 2026 | 36.40 | 36.40 | 36.10 | 36.20 | 36.20 | -1.36% | 7,800 |
| Jul 20, 2026 | 36.20 | 38.00 | 36.20 | 36.70 | 36.70 | -3.17% | 1,682 |
| Jul 17, 2026 | 36.40 | 37.90 | 36.40 | 37.90 | 37.90 | 0.26% | 3,400 |
| Jul 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 4.42% | 32 |
| Jul 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | 235,556 |
| Jul 14, 2026 | 36.10 | 36.80 | 36.10 | 36.80 | 36.80 | 1.94% | 1,547 |
| Jul 13, 2026 | 37.00 | 37.00 | 36.10 | 36.10 | 36.10 | -2.43% | 176 |
| Jul 10, 2026 | 36.10 | 37.00 | 36.10 | 37.00 | 37.00 | - | 1,085 |
| Jul 9, 2026 | 37.90 | 37.90 | 36.10 | 37.00 | 37.00 | -2.63% | 431 |
| Jul 8, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.43% | 4,107 |
| Jul 7, 2026 | 37.00 | 37.40 | 37.00 | 37.10 | 37.10 | -0.80% | 7,603 |
| Jul 6, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | 25,243 |