Otello Corporation ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	18.38	18.42	18.22	18.30	18.30	-0.33%	69,913
May 22, 2026	18.68	18.68	18.20	18.36	18.36	-0.65%	41,250
May 21, 2026	18.00	18.60	18.00	18.48	18.48	2.10%	52,314
May 20, 2026	18.10	18.10	17.96	18.10	18.10	-0.44%	64,981
May 19, 2026	18.60	18.60	18.18	18.18	18.18	-2.57%	80,692
May 18, 2026	18.62	19.50	18.54	18.66	18.66	-0.74%	45,919
May 15, 2026	18.90	19.16	18.74	18.80	18.80	-0.53%	73,982
May 13, 2026	18.76	19.16	18.76	18.90	18.90	-0.21%	145,090
May 12, 2026	19.24	19.24	18.74	18.94	18.94	-2.27%	52,595
May 11, 2026	19.22	19.38	19.20	19.38	19.38	0.41%	30,553
May 8, 2026	19.02	19.36	19.02	19.30	19.30	1.05%	50,594
May 7, 2026	19.48	19.66	19.04	19.10	19.10	-2.55%	69,099
May 6, 2026	19.32	19.70	19.32	19.60	19.60	2.19%	87,335
May 5, 2026	18.60	19.20	18.60	19.18	19.18	2.46%	107,571
May 4, 2026	18.54	18.80	18.42	18.72	18.72	-	108,724
Apr 30, 2026	18.56	18.80	18.56	18.72	18.72	-0.53%	38,351
Apr 29, 2026	18.50	18.94	18.50	18.82	18.82	0.53%	106,583
Apr 28, 2026	18.70	18.98	18.66	18.72	18.72	-1.06%	34,910
Apr 27, 2026	19.04	19.20	18.80	18.92	18.92	-0.53%	73,020
Apr 24, 2026	19.14	19.38	18.98	19.02	19.02	-2.36%	72,707
Apr 23, 2026	20.05	20.05	19.34	19.48	19.48	-1.91%	99,365
Apr 22, 2026	20.25	20.25	19.68	19.86	19.86	-0.20%	53,243
Apr 21, 2026	20.00	20.05	19.78	19.90	19.90	0.91%	66,307
Apr 20, 2026	19.80	19.88	19.70	19.72	19.72	-0.10%	47,797
Apr 17, 2026	19.86	20.00	19.58	19.74	19.74	-	95,134
Apr 16, 2026	19.98	20.05	19.72	19.74	19.74	-1.00%	44,527
Apr 15, 2026	20.00	20.15	19.90	19.94	19.94	-1.04%	40,378
Apr 14, 2026	20.00	20.20	19.96	20.15	20.15	0.50%	81,849
Apr 13, 2026	20.00	20.25	19.78	20.05	20.05	-0.25%	139,298
Apr 10, 2026	19.42	20.20	19.42	20.10	20.10	3.08%	119,998
Apr 9, 2026	19.52	19.56	19.08	19.50	19.50	0.21%	59,385
Apr 8, 2026	19.46	19.58	19.34	19.46	19.46	0.10%	90,677
Apr 7, 2026	18.60	19.76	18.60	19.44	19.44	3.96%	139,233
Apr 1, 2026	18.00	18.85	18.00	18.70	18.70	5.06%	97,235
Mar 31, 2026	17.50	17.85	17.50	17.80	17.80	1.71%	60,389
Mar 30, 2026	17.20	17.65	17.20	17.50	17.50	0.29%	57,693
Mar 27, 2026	17.30	17.55	17.30	17.45	17.45	-0.85%	67,487
Mar 26, 2026	17.90	17.90	17.40	17.60	17.60	-0.85%	96,015
Mar 25, 2026	17.60	17.85	17.60	17.75	17.75	1.43%	39,208
Mar 24, 2026	17.60	17.65	17.50	17.50	17.50	-1.13%	69,367
Mar 23, 2026	17.00	17.85	17.00	17.70	17.70	0.57%	98,614
Mar 20, 2026	16.90	17.90	16.90	17.60	17.60	5.07%	173,374
Mar 19, 2026	16.70	16.90	16.60	16.75	16.75	-0.30%	107,628
Mar 18, 2026	16.90	17.15	16.80	16.80	16.80	-1.75%	66,044