Orkla ASA (OSL:ORK)
Norway · Delayed Price · Currency is NOK 104.20
+0.30 (0.29%)
Sep 29, 2025, 12:39 PM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.00 | 104.60 | 103.80 | 103.90 | 103.90 | 0.19% | 729,128 |
| Sep 25, 2025 | 103.60 | 104.80 | 103.50 | 103.70 | 103.70 | -0.10% | 883,923 |
| Sep 24, 2025 | 103.80 | 104.40 | 103.50 | 103.80 | 103.80 | 0.29% | 1,135,458 |
| Sep 23, 2025 | 105.40 | 105.50 | 103.50 | 103.50 | 103.50 | -1.99% | 1,058,054 |
| Sep 22, 2025 | 105.80 | 106.20 | 105.30 | 105.60 | 105.60 | -0.28% | 674,290 |
| Sep 19, 2025 | 106.50 | 106.80 | 105.90 | 105.90 | 105.90 | -0.75% | 3,778,515 |
| Sep 18, 2025 | 107.30 | 107.40 | 106.40 | 106.70 | 106.70 | -0.56% | 857,262 |
| Sep 17, 2025 | 108.30 | 108.60 | 107.30 | 107.30 | 107.30 | -0.92% | 1,160,834 |
| Sep 16, 2025 | 110.80 | 110.80 | 108.30 | 108.30 | 108.30 | -2.70% | 1,125,624 |
| Sep 15, 2025 | 113.40 | 113.40 | 111.10 | 111.30 | 111.30 | -1.77% | 643,924 |
| Sep 12, 2025 | 113.60 | 113.70 | 113.10 | 113.30 | 113.30 | -0.18% | 461,459 |
| Sep 11, 2025 | 113.20 | 114.30 | 113.20 | 113.50 | 113.50 | 0.35% | 773,781 |
| Sep 10, 2025 | 113.90 | 114.30 | 113.10 | 113.10 | 113.10 | -0.79% | 764,329 |
| Sep 9, 2025 | 113.60 | 114.30 | 113.20 | 114.00 | 114.00 | 0.62% | 681,575 |
| Sep 8, 2025 | 113.00 | 113.60 | 112.60 | 113.30 | 113.30 | - | 531,292 |
| Sep 5, 2025 | 114.20 | 114.50 | 112.70 | 113.30 | 113.30 | -0.79% | 712,035 |
| Sep 4, 2025 | 112.10 | 114.70 | 112.10 | 114.20 | 114.20 | 1.87% | 688,995 |
| 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 |