Otello Corporation ASA (OSL:OTEC)
Norway · Delayed Price · Currency is NOK 18.50
+0.05 (0.27%)
Feb 3, 2026, 10:55 AM CET
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 18.25 | 18.50 | 18.05 | 18.45 | 18.45 | 1.10% | 136,780 |
| Jan 30, 2026 | 18.30 | 18.35 | 18.20 | 18.25 | 18.25 | -0.54% | 108,641 |
| Jan 29, 2026 | 18.50 | 18.75 | 18.35 | 18.35 | 18.35 | -0.54% | 142,217 |
| Jan 28, 2026 | 18.55 | 18.70 | 18.45 | 18.45 | 18.45 | -1.07% | 104,517 |
| Jan 27, 2026 | 18.00 | 18.85 | 18.00 | 18.65 | 18.65 | -0.53% | 93,319 |
| Jan 26, 2026 | 18.90 | 19.40 | 18.75 | 18.75 | 18.75 | 1.90% | 224,556 |
| Jan 23, 2026 | 17.85 | 18.50 | 17.85 | 18.40 | 18.40 | 3.66% | 235,064 |
| Jan 22, 2026 | 17.50 | 17.75 | 17.40 | 17.75 | 17.75 | 2.90% | 229,863 |
| Jan 21, 2026 | 17.10 | 17.35 | 17.05 | 17.25 | 17.25 | 0.29% | 201,410 |
| Jan 20, 2026 | 17.40 | 17.40 | 16.90 | 17.20 | 17.20 | 0.58% | 163,155 |
| Jan 19, 2026 | 17.00 | 17.20 | 16.70 | 17.10 | 17.10 | -0.87% | 126,853 |
| Jan 16, 2026 | 17.25 | 17.75 | 17.25 | 17.25 | 17.25 | - | 206,531 |
| Jan 15, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | -1.15% | 125,802 |
| Jan 14, 2026 | 17.75 | 17.75 | 17.40 | 17.45 | 17.45 | -1.13% | 146,340 |
| Jan 13, 2026 | 17.60 | 17.65 | 17.45 | 17.65 | 17.65 | - | 126,276 |
| Jan 12, 2026 | 17.50 | 17.85 | 17.50 | 17.65 | 17.65 | -0.84% | 113,415 |
| Jan 9, 2026 | 17.50 | 17.95 | 17.50 | 17.80 | 17.80 | -0.56% | 113,475 |
| Jan 8, 2026 | 18.05 | 18.05 | 17.80 | 17.90 | 17.90 | 0.56% | 95,724 |
| Jan 7, 2026 | 17.75 | 17.90 | 17.70 | 17.80 | 17.80 | -0.28% | 220,021 |
| Jan 6, 2026 | 17.25 | 17.85 | 17.25 | 17.85 | 17.85 | 3.48% | 338,850 |
| Jan 5, 2026 | 17.80 | 17.85 | 17.25 | 17.25 | 17.25 | -3.36% | 404,193 |
| Jan 2, 2026 | 18.20 | 18.20 | 17.85 | 17.85 | 17.85 | -1.65% | 166,903 |
| Dec 30, 2025 | 18.15 | 18.20 | 18.05 | 18.15 | 18.15 | 0.55% | 150,032 |
| Dec 29, 2025 | 18.25 | 18.35 | 18.00 | 18.05 | 18.05 | -1.10% | 154,477 |
| Dec 23, 2025 | 17.90 | 18.30 | 17.90 | 18.25 | 18.25 | 1.11% | 326,018 |
| Dec 22, 2025 | 18.15 | 18.35 | 18.00 | 18.05 | 18.05 | -0.55% | 522,016 |
| Dec 19, 2025 | 18.05 | 18.25 | 18.05 | 18.15 | 18.15 | - | 139,553 |
| Dec 18, 2025 | 18.20 | 18.30 | 18.00 | 18.15 | 18.15 | -0.55% | 211,205 |
| Dec 17, 2025 | 18.65 | 18.65 | 18.10 | 18.25 | 18.25 | -1.35% | 458,588 |
| Dec 16, 2025 | 18.80 | 19.00 | 18.50 | 18.50 | 18.50 | -1.60% | 534,595 |
| Dec 15, 2025 | 18.75 | 18.85 | 18.40 | 18.80 | 18.80 | 0.27% | 266,941 |
| Dec 12, 2025 | 18.70 | 18.85 | 18.65 | 18.75 | 18.75 | 0.27% | 224,486 |
| Dec 11, 2025 | 18.10 | 18.70 | 18.05 | 18.70 | 18.70 | 2.47% | 350,968 |
| Dec 10, 2025 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | - | 128,550 |
| Dec 9, 2025 | 18.00 | 18.55 | 18.00 | 18.25 | 18.25 | 2.24% | 484,117 |
| Dec 8, 2025 | 19.30 | 19.30 | 17.50 | 17.85 | 17.85 | -6.54% | 758,956 |
| Dec 5, 2025 | 18.85 | 19.30 | 18.80 | 19.10 | 19.10 | 1.60% | 353,200 |
| Dec 4, 2025 | 18.45 | 18.80 | 18.40 | 18.80 | 18.80 | 2.17% | 125,275 |
| Dec 3, 2025 | 18.55 | 18.65 | 18.35 | 18.40 | 18.40 | -0.81% | 156,122 |
| Dec 2, 2025 | 18.75 | 18.75 | 18.40 | 18.55 | 18.55 | -1.33% | 205,283 |
| Dec 1, 2025 | 18.80 | 18.80 | 18.35 | 18.80 | 18.80 | 0.80% | 240,214 |
| Nov 28, 2025 | 18.75 | 18.85 | 18.35 | 18.65 | 18.65 | 0.81% | 170,674 |
| Nov 27, 2025 | 18.35 | 18.50 | 18.15 | 18.50 | 18.50 | 1.65% | 187,264 |
| Nov 26, 2025 | 17.90 | 18.20 | 17.65 | 18.20 | 18.20 | 2.25% | 316,442 |
| Nov 25, 2025 | 17.75 | 18.10 | 17.65 | 17.80 | 17.80 | 2.30% | 250,450 |
| Nov 24, 2025 | 17.05 | 17.55 | 17.05 | 17.40 | 17.40 | 2.96% | 224,724 |
| Nov 21, 2025 | 17.20 | 17.25 | 16.75 | 16.90 | 16.90 | -0.88% | 162,608 |
| Nov 20, 2025 | 16.60 | 17.40 | 16.60 | 17.05 | 17.05 | 3.33% | 269,735 |
| Nov 19, 2025 | 16.40 | 16.75 | 16.40 | 16.50 | 16.50 | 1.23% | 153,365 |
| Nov 18, 2025 | 16.35 | 16.65 | 16.10 | 16.30 | 16.30 | 0.93% | 181,771 |