Orkla ASA (OSL:ORK)
Norway · Delayed Price · Currency is NOK 92.00
+0.90 (0.99%)
Sep 14, 2026, 4:27 PM CET
Orkla ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 91.15 | 92.45 | 91.15 | 92.20 | - | 1.21% | 474,731 |
| Sep 11, 2026 | 91.70 | 92.00 | 91.10 | 91.10 | 91.10 | -1.03% | 892,187 |
| Sep 10, 2026 | 91.40 | 92.25 | 91.10 | 92.05 | 92.05 | 0.88% | 1,286,330 |
| Sep 9, 2026 | 92.00 | 92.45 | 91.25 | 91.25 | 91.25 | -1.56% | 2,136,939 |
| Sep 8, 2026 | 92.50 | 93.30 | 92.50 | 92.70 | 92.70 | 0.43% | 822,988 |
| Sep 7, 2026 | 92.60 | 93.25 | 92.30 | 92.30 | 92.30 | -1.02% | 1,113,208 |
| Sep 4, 2026 | 92.60 | 93.40 | 92.20 | 93.25 | 93.25 | 0.81% | 1,544,307 |
| Sep 3, 2026 | 93.50 | 93.70 | 92.50 | 92.50 | 92.50 | -1.07% | 1,516,324 |
| Sep 2, 2026 | 95.15 | 95.20 | 93.50 | 93.50 | 93.50 | -2.20% | 1,611,857 |
| Sep 1, 2026 | 95.10 | 96.40 | 95.00 | 95.60 | 95.60 | 0.16% | 1,361,477 |
| Aug 31, 2026 | 95.00 | 95.50 | 94.60 | 95.45 | 95.45 | 0.26% | 1,763,914 |
| Aug 28, 2026 | 94.60 | 95.20 | 94.10 | 95.20 | 95.20 | 0.95% | 1,139,886 |
| Aug 27, 2026 | 96.05 | 96.05 | 94.20 | 94.30 | 94.30 | -1.87% | 2,152,018 |
| Aug 26, 2026 | 95.50 | 96.25 | 95.30 | 96.10 | 96.10 | 0.05% | 1,385,880 |
| Aug 25, 2026 | 96.60 | 96.90 | 95.55 | 96.05 | 96.05 | -1.08% | 1,356,226 |
| Aug 24, 2026 | 97.30 | 97.90 | 96.10 | 97.10 | 97.10 | -0.46% | 1,071,277 |
| Aug 21, 2026 | 96.75 | 98.10 | 95.70 | 97.55 | 97.55 | 1.30% | 2,838,500 |
| Aug 20, 2026 | 98.10 | 98.25 | 95.15 | 96.30 | 96.30 | -6.69% | 4,305,572 |
| Aug 19, 2026 | 102.80 | 103.40 | 102.40 | 103.20 | 103.20 | 0.49% | 1,633,617 |
| Aug 18, 2026 | 102.50 | 102.90 | 101.90 | 102.70 | 102.70 | -0.10% | 1,192,043 |
| Aug 17, 2026 | 103.30 | 103.60 | 102.50 | 102.80 | 102.80 | -0.77% | 677,237 |
| Aug 14, 2026 | 104.20 | 104.60 | 103.40 | 103.60 | 103.60 | -0.48% | 649,365 |
| Aug 13, 2026 | 103.30 | 104.60 | 103.20 | 104.10 | 104.10 | 0.87% | 968,379 |
| Aug 12, 2026 | 103.50 | 103.60 | 102.80 | 103.20 | 103.20 | -0.67% | 678,946 |
| Aug 11, 2026 | 104.10 | 104.80 | 103.50 | 103.90 | 103.90 | -0.48% | 718,382 |
| Aug 10, 2026 | 105.30 | 105.30 | 104.20 | 104.40 | 104.40 | -0.85% | 653,933 |
| Aug 7, 2026 | 105.50 | 105.70 | 105.00 | 105.30 | 105.30 | 0.19% | 873,470 |
| Aug 6, 2026 | 105.50 | 106.70 | 104.80 | 105.10 | 105.10 | -0.76% | 801,011 |
| Aug 5, 2026 | 105.10 | 106.10 | 104.80 | 105.90 | 105.90 | 0.86% | 1,044,165 |
| Aug 4, 2026 | 104.10 | 105.00 | 103.80 | 105.00 | 105.00 | -0.19% | 842,783 |
| Aug 3, 2026 | 105.00 | 105.60 | 104.60 | 105.20 | 105.20 | -0.19% | 704,235 |
| Jul 31, 2026 | 105.50 | 105.70 | 104.60 | 105.40 | 105.40 | -0.47% | 1,117,786 |
| Jul 30, 2026 | 105.70 | 107.00 | 105.50 | 105.90 | 105.90 | 0.09% | 928,273 |
| Jul 29, 2026 | 105.20 | 105.80 | 104.30 | 105.80 | 105.80 | 0.38% | 1,034,148 |
| Jul 28, 2026 | 103.70 | 105.50 | 103.60 | 105.40 | 105.40 | 2.03% | 717,556 |
| Jul 27, 2026 | 102.00 | 103.30 | 101.40 | 103.30 | 103.30 | 1.27% | 933,730 |
| Jul 24, 2026 | 102.20 | 102.70 | 101.70 | 102.00 | 102.00 | -0.10% | 867,805 |
| Jul 23, 2026 | 105.40 | 105.60 | 101.60 | 102.10 | 102.10 | -2.76% | 1,526,787 |
| Jul 22, 2026 | 106.00 | 106.50 | 104.60 | 105.00 | 105.00 | -1.41% | 1,786,738 |
| Jul 21, 2026 | 106.30 | 106.70 | 105.80 | 106.50 | 106.50 | -0.09% | 1,337,302 |
| Jul 20, 2026 | 107.10 | 107.60 | 106.60 | 106.60 | 106.60 | -0.56% | 1,495,512 |
| Jul 17, 2026 | 107.30 | 108.20 | 106.80 | 107.20 | 107.20 | 0.94% | 1,569,180 |
| Jul 16, 2026 | 105.40 | 106.90 | 105.40 | 106.20 | 106.20 | 0.19% | 1,645,202 |
| Jul 15, 2026 | 106.50 | 106.50 | 105.10 | 106.00 | 106.00 | 0.38% | 1,253,987 |
| Jul 14, 2026 | 105.80 | 106.20 | 105.30 | 105.60 | 105.60 | -0.19% | 1,429,808 |
| Jul 13, 2026 | 105.80 | 106.30 | 105.10 | 105.80 | 105.80 | 0.09% | 1,173,303 |
| Jul 10, 2026 | 106.00 | 106.20 | 105.40 | 105.70 | 105.70 | 0.19% | 1,585,742 |
| Jul 9, 2026 | 106.00 | 106.20 | 105.20 | 105.50 | 105.50 | -0.47% | 1,467,963 |
| Jul 8, 2026 | 108.10 | 108.30 | 105.90 | 106.00 | 106.00 | -2.57% | 1,791,573 |
| Jul 7, 2026 | 108.90 | 109.70 | 108.50 | 108.80 | 108.80 | 1.59% | 1,489,073 |