Otello Corporation ASA (OSL:OTEC)
Norway · Delayed Price · Currency is NOK 13.15
+0.15 (1.15%)
Sep 10, 2025, 4:25 PM CET
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 67,798 |
| Sep 8, 2025 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | -0.38% | 41,751 |
| Sep 5, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 0.77% | 81,861 |
| Sep 4, 2025 | 12.70 | 13.05 | 12.70 | 13.00 | 13.00 | 1.17% | 65,955 |
| Sep 3, 2025 | 12.85 | 13.00 | 12.80 | 12.85 | 12.85 | - | 37,859 |
| Sep 2, 2025 | 13.05 | 13.05 | 12.80 | 12.85 | 12.85 | -1.53% | 101,309 |
| Sep 1, 2025 | 13.00 | 13.30 | 12.95 | 13.05 | 13.05 | -0.38% | 131,161 |
| Aug 29, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 55,833 |
| Aug 28, 2025 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | -0.39% | 43,588 |
| Aug 27, 2025 | 12.80 | 13.05 | 12.80 | 12.95 | 12.95 | 1.17% | 137,121 |
| Aug 26, 2025 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | 0.79% | 119,811 |
| Aug 25, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 254,195 |
| Aug 22, 2025 | 13.00 | 13.05 | 12.70 | 12.70 | 12.70 | -2.31% | 441,233 |
| Aug 21, 2025 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | -1.52% | 170,789 |
| Aug 20, 2025 | 13.30 | 13.35 | 13.10 | 13.20 | 13.20 | -0.75% | 78,258 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -2.21% | 128,843 |
| Aug 18, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 1.12% | 267,525 |
| Aug 15, 2025 | 13.35 | 13.65 | 13.35 | 13.45 | 13.45 | 2.67% | 288,918 |
| Aug 14, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | - | 173,982 |
| Aug 13, 2025 | 12.90 | 13.25 | 12.85 | 13.10 | 13.10 | 1.16% | 283,124 |
| Aug 12, 2025 | 13.00 | 13.10 | 12.90 | 12.95 | 12.95 | -1.15% | 213,596 |
| Aug 11, 2025 | 12.85 | 13.30 | 12.85 | 13.10 | 13.10 | -0.76% | 154,703 |
| Aug 8, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | 136,680 |
| Aug 7, 2025 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | 3.49% | 194,903 |
| Aug 6, 2025 | 13.10 | 13.10 | 12.75 | 12.90 | 12.90 | -2.27% | 500,587 |
| Aug 5, 2025 | 13.25 | 13.45 | 13.20 | 13.20 | 13.20 | -1.49% | 196,174 |
| Aug 4, 2025 | 13.25 | 13.55 | 13.25 | 13.40 | 13.40 | -0.74% | 272,805 |
| Aug 1, 2025 | 13.50 | 13.65 | 13.45 | 13.50 | 13.50 | -1.10% | 293,105 |
| Jul 31, 2025 | 13.45 | 13.70 | 13.40 | 13.65 | 13.65 | 1.87% | 492,516 |
| Jul 30, 2025 | 13.40 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 201,258 |
| Jul 29, 2025 | 13.20 | 13.60 | 13.15 | 13.60 | 13.60 | 2.64% | 472,729 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.15 | 13.25 | 13.25 | -1.85% | 408,477 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.35 | 13.50 | 13.50 | -1.10% | 332,457 |
| Jul 24, 2025 | 13.60 | 13.75 | 13.60 | 13.65 | 13.65 | 0.74% | 480,615 |
| Jul 23, 2025 | 13.85 | 13.85 | 13.55 | 13.55 | 13.55 | -1.09% | 298,500 |
| Jul 22, 2025 | 13.55 | 13.85 | 13.50 | 13.70 | 13.70 | 0.74% | 461,976 |
| Jul 21, 2025 | 13.40 | 13.65 | 13.25 | 13.60 | 13.60 | 1.87% | 506,188 |
| Jul 18, 2025 | 13.55 | 13.75 | 13.35 | 13.35 | 13.35 | -1.48% | 468,239 |
| Jul 17, 2025 | 13.25 | 13.70 | 13.25 | 13.55 | 13.55 | 2.65% | 574,412 |
| Jul 16, 2025 | 12.95 | 13.25 | 12.95 | 13.20 | 13.20 | 1.93% | 390,262 |
| Jul 15, 2025 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 1.97% | 538,330 |
| Jul 14, 2025 | 12.80 | 12.85 | 12.70 | 12.70 | 12.70 | -1.17% | 408,654 |
| Jul 11, 2025 | 12.75 | 12.90 | 12.75 | 12.85 | 12.85 | 0.78% | 200,799 |
| Jul 10, 2025 | 12.75 | 13.00 | 12.70 | 12.75 | 12.75 | -3.04% | 536,755 |
| Jul 9, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 0.77% | 397,696 |
| Jul 8, 2025 | 12.85 | 13.10 | 12.80 | 13.05 | 13.05 | 3.57% | 1,120,414 |
| Jul 7, 2025 | 12.55 | 12.85 | 12.55 | 12.60 | 12.60 | 1.61% | 573,137 |
| Jul 4, 2025 | 12.30 | 12.45 | 12.10 | 12.40 | 12.40 | 2.06% | 2,445,188 |
| Jul 3, 2025 | 12.10 | 12.35 | 12.05 | 12.15 | 12.15 | 0.83% | 3,026,921 |
| Jul 2, 2025 | 12.25 | 12.40 | 12.00 | 12.05 | 12.05 | -1.63% | 3,034,896 |