Otello Corporation ASA (OSL:OTEC)
Norway · Delayed Price · Currency is NOK 17.32
-0.52 (-2.91%)
Aug 4, 2026, 4:25 PM CET
Otello Corporation ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 17.40 | 17.54 | 17.30 | 17.32 | 17.32 | -2.91% | 58,082 |
| Aug 3, 2026 | 18.00 | 18.26 | 17.50 | 17.84 | 17.84 | -0.89% | 113,663 |
| Jul 31, 2026 | 17.18 | 18.00 | 16.98 | 18.00 | 18.00 | 7.14% | 125,767 |
| Jul 30, 2026 | 16.82 | 16.96 | 16.66 | 16.80 | 16.80 | -0.12% | 28,348 |
| Jul 29, 2026 | 17.00 | 17.00 | 16.82 | 16.82 | 16.82 | 0.60% | 43,907 |
| Jul 28, 2026 | 16.84 | 16.84 | 16.70 | 16.72 | 16.72 | -0.59% | 43,830 |
| Jul 27, 2026 | 16.88 | 16.94 | 16.78 | 16.82 | 16.82 | -0.36% | 63,935 |
| Jul 24, 2026 | 16.84 | 17.02 | 16.80 | 16.88 | 16.88 | -0.59% | 77,686 |
| Jul 23, 2026 | 17.10 | 17.10 | 16.96 | 16.98 | 16.98 | -0.12% | 13,837 |
| Jul 22, 2026 | 16.84 | 17.08 | 16.84 | 17.00 | 17.00 | -0.70% | 18,830 |
| Jul 21, 2026 | 17.00 | 17.14 | 16.92 | 17.12 | 17.12 | 1.66% | 60,435 |
| Jul 20, 2026 | 16.62 | 17.06 | 16.62 | 16.84 | 16.84 | -0.94% | 32,506 |
| Jul 17, 2026 | 18.50 | 18.50 | 17.00 | 17.00 | 17.00 | -0.23% | 36,464 |
| Jul 16, 2026 | 17.30 | 17.30 | 17.02 | 17.04 | 17.04 | -0.23% | 43,931 |
| Jul 15, 2026 | 17.16 | 17.16 | 17.08 | 17.08 | 17.08 | 0.23% | 12,983 |
| Jul 14, 2026 | 17.16 | 17.28 | 17.04 | 17.04 | 17.04 | -0.12% | 57,701 |
| Jul 13, 2026 | 17.02 | 17.36 | 17.02 | 17.06 | 17.06 | 0.12% | 30,262 |
| Jul 10, 2026 | 17.04 | 17.06 | 16.80 | 17.04 | 17.04 | 1.67% | 23,623 |
| Jul 9, 2026 | 17.08 | 17.08 | 16.76 | 16.76 | 16.76 | - | 44,063 |
| Jul 8, 2026 | 17.20 | 17.20 | 16.72 | 16.76 | 16.76 | -2.44% | 73,497 |
| Jul 7, 2026 | 17.16 | 17.40 | 17.16 | 17.18 | 17.18 | -0.12% | 26,907 |
| Jul 6, 2026 | 17.20 | 17.34 | 17.16 | 17.20 | 17.20 | -0.69% | 38,765 |
| Jul 3, 2026 | 17.12 | 17.42 | 17.12 | 17.32 | 17.32 | -0.23% | 28,362 |
| Jul 2, 2026 | 17.14 | 17.58 | 17.14 | 17.36 | 17.36 | -0.57% | 34,656 |
| Jul 1, 2026 | 17.00 | 17.78 | 16.90 | 17.46 | 17.46 | 2.59% | 66,747 |
| Jun 30, 2026 | 17.02 | 17.02 | 16.96 | 17.02 | 17.02 | -0.12% | 24,261 |
| Jun 29, 2026 | 17.02 | 17.24 | 17.00 | 17.04 | 17.04 | 0.24% | 48,804 |
| Jun 26, 2026 | 17.32 | 17.32 | 16.72 | 17.00 | 17.00 | -0.12% | 59,933 |
| Jun 25, 2026 | 17.02 | 17.22 | 16.88 | 17.02 | 17.02 | -0.82% | 75,849 |
| Jun 24, 2026 | 17.16 | 17.24 | 17.02 | 17.16 | 17.16 | 0.59% | 31,719 |
| Jun 23, 2026 | 17.00 | 17.12 | 16.94 | 17.06 | 17.06 | -0.70% | 14,382 |
| Jun 22, 2026 | 17.14 | 17.26 | 17.10 | 17.18 | 17.18 | 0.82% | 18,420 |
| Jun 19, 2026 | 17.12 | 17.40 | 17.04 | 17.04 | 17.04 | -0.47% | 44,771 |
| Jun 18, 2026 | 16.88 | 17.28 | 16.88 | 17.12 | 17.12 | 0.82% | 53,234 |
| Jun 17, 2026 | 17.02 | 17.10 | 16.76 | 16.98 | 16.98 | -0.70% | 68,307 |
| Jun 16, 2026 | 17.02 | 17.36 | 17.02 | 17.10 | 17.10 | -2.95% | 134,117 |
| Jun 15, 2026 | 17.50 | 17.64 | 17.28 | 17.62 | 17.62 | 1.73% | 64,210 |
| Jun 12, 2026 | 17.02 | 17.50 | 17.02 | 17.32 | 17.32 | 3.10% | 56,498 |
| Jun 11, 2026 | 16.94 | 17.06 | 16.60 | 16.80 | 16.80 | -0.94% | 77,202 |
| Jun 10, 2026 | 16.96 | 17.02 | 16.82 | 16.96 | 16.96 | -0.70% | 69,292 |
| Jun 9, 2026 | 17.04 | 17.20 | 16.94 | 17.08 | 17.08 | 0.83% | 56,070 |
| Jun 8, 2026 | 16.70 | 17.12 | 16.70 | 16.94 | 16.94 | -0.47% | 68,387 |
| Jun 5, 2026 | 17.54 | 17.54 | 16.98 | 17.02 | 17.02 | -2.30% | 49,354 |
| Jun 4, 2026 | 17.66 | 17.82 | 17.24 | 17.42 | 17.42 | -1.58% | 71,520 |
| Jun 3, 2026 | 17.80 | 18.14 | 17.70 | 17.70 | 17.70 | -2.53% | 53,196 |
| Jun 2, 2026 | 18.14 | 18.18 | 18.00 | 18.16 | 18.16 | -0.22% | 38,400 |
| Jun 1, 2026 | 18.00 | 18.20 | 17.78 | 18.20 | 18.20 | 1.11% | 25,300 |
| May 29, 2026 | 18.00 | 18.20 | 17.68 | 18.00 | 18.00 | -1.21% | 105,945 |
| May 28, 2026 | 18.02 | 18.50 | 18.02 | 18.22 | 18.22 | 0.11% | 78,314 |
| May 27, 2026 | 18.30 | 18.48 | 18.12 | 18.20 | 18.20 | -0.55% | 56,477 |