Orkla ASA (OSL:ORK)
Norway · Delayed Price · Currency is NOK 110.30
+0.30 (0.27%)
Aug 8, 2025, 4:29 PM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 107.60 | 108.80 | 107.60 | 108.00 | 108.00 | 0.19% | 913,209 |
| Jun 24, 2025 | 108.70 | 109.00 | 107.60 | 107.80 | 107.80 | -0.37% | 1,599,985 |
| Jun 23, 2025 | 108.20 | 108.90 | 107.80 | 108.20 | 108.20 | -0.55% | 934,638 |
| Jun 20, 2025 | 109.00 | 109.30 | 108.70 | 108.80 | 108.80 | -0.09% | 1,964,660 |
| Jun 19, 2025 | 107.90 | 109.30 | 107.90 | 108.90 | 108.90 | 0.55% | 666,827 |
| Jun 18, 2025 | 107.30 | 108.40 | 107.00 | 108.30 | 108.30 | 0.84% | 1,093,593 |
| Jun 17, 2025 | 108.00 | 108.20 | 107.40 | 107.40 | 107.40 | -1.20% | 944,296 |
| Jun 16, 2025 | 109.90 | 110.00 | 108.40 | 108.70 | 108.70 | -1.18% | 1,137,771 |
| Jun 13, 2025 | 110.30 | 110.30 | 109.30 | 110.00 | 110.00 | -0.27% | 753,977 |
| Jun 12, 2025 | 110.30 | 111.40 | 109.90 | 110.30 | 110.30 | - | 1,314,381 |
| Jun 11, 2025 | 114.20 | 114.30 | 110.30 | 110.30 | 110.30 | -4.00% | 1,895,352 |
| Jun 10, 2025 | 115.50 | 115.50 | 114.30 | 114.90 | 114.90 | -0.09% | 1,496,265 |
| Jun 6, 2025 | 115.30 | 116.00 | 114.80 | 115.00 | 115.00 | -0.17% | 641,125 |
| Jun 5, 2025 | 114.60 | 115.60 | 114.60 | 115.20 | 115.20 | 0.44% | 941,327 |
| Jun 4, 2025 | 114.30 | 115.10 | 113.80 | 114.70 | 114.70 | 0.35% | 815,080 |
| Jun 3, 2025 | 115.50 | 115.70 | 114.30 | 114.30 | 114.30 | -0.44% | 1,445,300 |
| Jun 2, 2025 | 115.50 | 115.80 | 114.40 | 114.80 | 114.80 | -0.69% | 1,251,408 |
| May 30, 2025 | 115.50 | 116.60 | 115.40 | 115.60 | 115.60 | 0.17% | 5,141,848 |