Orkla ASA (OSL:ORK)
Norway · Delayed Price · Currency is NOK 112.10
+0.80 (0.72%)
Sep 3, 2025, 4:29 PM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 111.00 | 112.30 | 111.00 | 112.10 | 112.10 | 0.72% | 957,743 |
| Sep 2, 2025 | 111.90 | 112.30 | 111.10 | 111.30 | 111.30 | -0.89% | 751,056 |
| Sep 1, 2025 | 112.40 | 112.90 | 111.90 | 112.30 | 112.30 | - | 462,315 |
| Aug 29, 2025 | 111.20 | 112.60 | 110.90 | 112.30 | 112.30 | 1.17% | 1,130,981 |
| Aug 28, 2025 | 112.50 | 112.70 | 110.80 | 111.00 | 111.00 | -1.42% | 628,057 |
| Aug 27, 2025 | 113.10 | 113.40 | 112.60 | 112.60 | 112.60 | -0.44% | 568,398 |
| Aug 26, 2025 | 114.00 | 114.00 | 112.90 | 113.10 | 113.10 | -1.14% | 2,135,836 |
| Aug 25, 2025 | 114.50 | 114.90 | 114.00 | 114.40 | 114.40 | -0.09% | 657,444 |
| Aug 22, 2025 | 115.20 | 115.50 | 114.10 | 114.50 | 114.50 | -0.61% | 729,986 |
| Aug 21, 2025 | 115.30 | 115.90 | 114.40 | 115.20 | 115.20 | -0.17% | 810,703 |
| Aug 20, 2025 | 113.30 | 115.70 | 113.00 | 115.40 | 115.40 | 2.58% | 956,556 |
| Aug 19, 2025 | 112.00 | 112.90 | 111.70 | 112.50 | 112.50 | 0.81% | 719,057 |
| Aug 18, 2025 | 112.10 | 112.30 | 111.30 | 111.60 | 111.60 | -0.36% | 465,504 |
| Aug 15, 2025 | 112.60 | 112.70 | 111.40 | 112.00 | 112.00 | - | 692,612 |
| Aug 14, 2025 | 111.70 | 112.70 | 111.40 | 112.00 | 112.00 | 0.45% | 488,466 |
| Aug 13, 2025 | 111.20 | 111.90 | 110.70 | 111.50 | 111.50 | 0.45% | 756,492 |
| Aug 12, 2025 | 111.10 | 111.70 | 110.90 | 111.00 | 111.00 | - | 462,453 |
| Aug 11, 2025 | 110.50 | 111.20 | 110.50 | 111.00 | 111.00 | 0.63% | 564,221 |
| Aug 8, 2025 | 110.40 | 110.80 | 110.00 | 110.30 | 110.30 | 0.27% | 579,532 |
| Aug 7, 2025 | 109.00 | 110.10 | 109.00 | 110.00 | 110.00 | 0.82% | 721,945 |
| Aug 6, 2025 | 110.10 | 110.10 | 108.80 | 109.10 | 109.10 | -0.91% | 976,960 |
| Aug 5, 2025 | 109.60 | 110.80 | 109.30 | 110.10 | 110.10 | 0.73% | 1,156,343 |
| Aug 4, 2025 | 108.50 | 109.80 | 108.30 | 109.30 | 109.30 | 0.92% | 857,338 |
| Aug 1, 2025 | 108.80 | 109.50 | 108.30 | 108.30 | 108.30 | -0.64% | 563,234 |
| Jul 31, 2025 | 108.40 | 109.50 | 108.40 | 109.00 | 109.00 | 0.55% | 1,050,685 |
| Jul 30, 2025 | 108.00 | 108.90 | 107.90 | 108.40 | 108.40 | 0.37% | 506,672 |
| Jul 29, 2025 | 107.10 | 108.10 | 106.80 | 108.00 | 108.00 | 0.56% | 865,484 |
| Jul 28, 2025 | 108.00 | 108.30 | 107.30 | 107.40 | 107.40 | -0.28% | 698,043 |
| Jul 25, 2025 | 108.60 | 109.00 | 107.40 | 107.70 | 107.70 | -0.65% | 554,272 |
| Jul 24, 2025 | 108.40 | 109.30 | 107.80 | 108.40 | 108.40 | -0.09% | 857,853 |
| Jul 23, 2025 | 108.60 | 108.90 | 107.70 | 108.50 | 108.50 | 0.28% | 975,572 |
| Jul 22, 2025 | 107.90 | 108.60 | 107.90 | 108.20 | 108.20 | 0.09% | 635,014 |
| Jul 21, 2025 | 109.50 | 109.50 | 107.90 | 108.10 | 108.10 | -1.37% | 589,810 |
| Jul 18, 2025 | 110.50 | 110.50 | 109.10 | 109.60 | 109.60 | -0.99% | 1,124,887 |
| Jul 17, 2025 | 109.00 | 110.70 | 108.50 | 110.70 | 110.70 | 1.84% | 1,471,972 |
| Jul 16, 2025 | 108.40 | 109.00 | 107.80 | 108.70 | 108.70 | 0.56% | 1,095,271 |
| Jul 15, 2025 | 109.30 | 109.40 | 107.80 | 108.10 | 108.10 | 0.37% | 1,818,854 |
| Jul 14, 2025 | 107.00 | 108.60 | 104.00 | 107.70 | 107.70 | 0.37% | 1,021,051 |
| Jul 11, 2025 | 107.20 | 107.30 | 106.10 | 107.30 | 107.30 | 0.66% | 889,200 |
| Jul 10, 2025 | 106.80 | 107.20 | 106.40 | 106.60 | 106.60 | -0.19% | 1,301,952 |
| Jul 9, 2025 | 107.20 | 107.60 | 106.60 | 106.80 | 106.80 | -0.19% | 947,934 |
| Jul 8, 2025 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | -0.09% | 920,135 |
| Jul 7, 2025 | 107.70 | 107.80 | 106.70 | 107.10 | 107.10 | -0.46% | 726,719 |
| Jul 4, 2025 | 107.60 | 107.90 | 107.10 | 107.60 | 107.60 | - | 564,981 |
| Jul 3, 2025 | 108.70 | 108.70 | 107.60 | 107.60 | 107.60 | -0.28% | 1,105,112 |
| Jul 2, 2025 | 109.40 | 109.40 | 107.20 | 107.90 | 107.90 | -0.92% | 1,019,914 |
| Jul 1, 2025 | 110.00 | 110.00 | 108.90 | 108.90 | 108.90 | -0.64% | 678,279 |
| Jun 30, 2025 | 109.30 | 110.00 | 108.90 | 109.60 | 109.60 | 0.83% | 1,716,286 |
| Jun 27, 2025 | 108.00 | 109.40 | 108.00 | 108.70 | 108.70 | 0.93% | 723,210 |
| Jun 26, 2025 | 107.80 | 107.80 | 107.00 | 107.70 | 107.70 | -0.28% | 1,288,207 |