Orkla ASA (OSL:ORK)
Norway · Delayed Price · Currency is NOK 103.30
-0.20 (-0.19%)
Nov 13, 2025, 2:24 PM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 103.00 | 103.50 | 102.10 | 103.50 | 103.50 | 1.47% | 1,411,413 |
| Nov 11, 2025 | 101.50 | 102.00 | 100.90 | 102.00 | 102.00 | 0.79% | 1,069,379 |
| Nov 10, 2025 | 101.00 | 101.80 | 100.60 | 101.20 | 101.20 | 0.10% | 836,069 |
| Nov 7, 2025 | 102.00 | 102.30 | 100.70 | 101.10 | 101.10 | -0.88% | 1,390,546 |
| Nov 6, 2025 | 102.50 | 103.20 | 101.80 | 102.00 | 102.00 | -0.58% | 656,463 |
| Nov 5, 2025 | 103.70 | 103.90 | 102.60 | 102.60 | 102.60 | -1.06% | 862,362 |
| Nov 4, 2025 | 103.80 | 103.80 | 102.20 | 103.70 | 103.70 | -0.10% | 625,706 |
| Nov 3, 2025 | 102.70 | 104.00 | 102.10 | 103.80 | 103.80 | 1.07% | 666,520 |
| Oct 31, 2025 | 103.60 | 103.80 | 102.10 | 102.70 | 102.70 | -0.39% | 962,438 |
| Oct 30, 2025 | 103.10 | 104.30 | 103.10 | 103.10 | 103.10 | -0.67% | 618,017 |
| Oct 29, 2025 | 105.80 | 106.00 | 103.80 | 103.80 | 103.80 | -1.89% | 840,811 |
| Oct 28, 2025 | 106.40 | 106.90 | 105.80 | 105.80 | 105.80 | -0.19% | 869,561 |
| Oct 27, 2025 | 106.40 | 106.50 | 105.90 | 106.00 | 106.00 | -0.38% | 718,192 |
| Oct 24, 2025 | 105.90 | 106.90 | 105.60 | 106.40 | 106.40 | 0.19% | 606,370 |
| Oct 23, 2025 | 106.00 | 106.50 | 105.70 | 106.20 | 106.20 | -0.09% | 719,015 |
| Oct 22, 2025 | 106.80 | 106.80 | 106.00 | 106.30 | 106.30 | -0.28% | 632,002 |
| Oct 21, 2025 | 106.10 | 106.90 | 106.00 | 106.60 | 106.60 | 0.57% | 578,968 |
| Oct 20, 2025 | 105.10 | 106.10 | 105.10 | 106.00 | 106.00 | 0.19% | 1,020,492 |
| Oct 17, 2025 | 106.00 | 106.00 | 104.90 | 105.80 | 105.80 | -0.28% | 972,901 |
| Oct 16, 2025 | 105.40 | 106.10 | 104.50 | 106.10 | 106.10 | 0.95% | 1,274,059 |
| Oct 15, 2025 | 104.10 | 105.10 | 103.30 | 105.10 | 105.10 | 1.06% | 1,450,066 |
| Oct 14, 2025 | 103.10 | 104.90 | 103.00 | 104.00 | 104.00 | 1.36% | 1,139,262 |
| Oct 13, 2025 | 104.00 | 104.00 | 101.90 | 102.60 | 102.60 | -1.54% | 725,677 |
| Oct 10, 2025 | 103.20 | 104.20 | 103.00 | 104.20 | 104.20 | 1.36% | 967,425 |
| Oct 9, 2025 | 102.10 | 103.70 | 102.10 | 102.80 | 102.80 | 0.59% | 663,846 |
| Oct 8, 2025 | 102.40 | 102.60 | 101.80 | 102.20 | 102.20 | - | 828,202 |
| Oct 7, 2025 | 102.70 | 102.70 | 101.80 | 102.20 | 102.20 | - | 1,318,088 |
| Oct 6, 2025 | 102.60 | 102.80 | 102.10 | 102.20 | 102.20 | -0.68% | 765,622 |
| Oct 3, 2025 | 103.50 | 103.80 | 102.50 | 102.90 | 102.90 | -0.48% | 859,826 |
| Oct 2, 2025 | 104.80 | 105.00 | 103.20 | 103.40 | 103.40 | -1.52% | 683,620 |
| Oct 1, 2025 | 104.10 | 105.00 | 104.10 | 105.00 | 105.00 | 0.77% | 925,554 |
| Sep 30, 2025 | 103.60 | 104.50 | 103.40 | 104.20 | 104.20 | 0.39% | 881,413 |
| Sep 29, 2025 | 104.00 | 104.60 | 103.60 | 103.80 | 103.80 | -0.10% | 705,607 |
| 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 |