Otello Corporation ASA (OSL:OTEC)
Norway · Delayed Price · Currency is NOK 17.65
0.00 (0.00%)
At close: Jan 13, 2026
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 16.15 | 16.40 | 16.10 | 16.15 | 16.15 | 0.31% | 69,414 |
| Nov 14, 2025 | 15.95 | 16.20 | 15.85 | 16.10 | 16.10 | 2.55% | 223,638 |
| Nov 13, 2025 | 15.75 | 15.95 | 15.70 | 15.70 | 15.70 | -0.32% | 62,647 |
| Nov 12, 2025 | 15.90 | 15.90 | 15.70 | 15.75 | 15.75 | -0.32% | 147,251 |
| Nov 11, 2025 | 15.75 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 192,296 |
| Nov 10, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 1.63% | 53,583 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.30 | 15.35 | 15.35 | -0.32% | 57,737 |
| Nov 6, 2025 | 15.35 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 43,121 |
| Nov 5, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 0.33% | 39,841 |
| Nov 4, 2025 | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | -0.97% | 52,594 |
| Nov 3, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.65% | 169,303 |
| Oct 31, 2025 | 15.15 | 15.25 | 15.15 | 15.15 | 15.15 | -0.33% | 42,146 |
| Oct 30, 2025 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | - | 39,958 |
| Oct 29, 2025 | 15.10 | 15.25 | 15.10 | 15.20 | 15.20 | 0.33% | 134,276 |