Otello Corporation ASA (OSL:OTEC)
Norway · Delayed Price · Currency is NOK 19.70
+0.96 (5.12%)
Oct 5, 2026, 4:25 PM CET
Otello Corporation ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 18.72 | 19.16 | 18.72 | 19.16 | - | 2.24% | 19,491 |
| Oct 2, 2026 | 18.80 | 18.80 | 18.60 | 18.74 | 18.74 | -0.74% | 51,466 |
| Oct 1, 2026 | 18.94 | 19.04 | 18.76 | 18.88 | 18.88 | -0.84% | 14,662 |
| Sep 30, 2026 | 18.70 | 19.04 | 18.70 | 19.04 | 19.04 | 2.15% | 16,670 |
| Sep 29, 2026 | 18.88 | 18.88 | 18.62 | 18.64 | 18.64 | 0.76% | 11,986 |
| Sep 28, 2026 | 18.48 | 18.86 | 18.48 | 18.50 | 18.50 | -1.91% | 7,564 |
| Sep 25, 2026 | 18.50 | 19.12 | 18.50 | 18.86 | 18.86 | -0.32% | 16,882 |
| Sep 24, 2026 | 18.64 | 18.98 | 18.62 | 18.92 | 18.92 | -0.94% | 12,187 |
| Sep 23, 2026 | 19.00 | 19.34 | 18.74 | 19.10 | 19.10 | 0.53% | 36,258 |
| Sep 22, 2026 | 18.92 | 19.08 | 18.92 | 19.00 | 19.00 | 0.53% | 29,856 |
| Sep 21, 2026 | 19.00 | 19.12 | 18.48 | 18.90 | 18.90 | -2.38% | 22,098 |
| Sep 18, 2026 | 18.76 | 19.36 | 18.76 | 19.36 | 19.36 | 3.31% | 4,213 |
| Sep 17, 2026 | 18.56 | 18.86 | 18.56 | 18.74 | 18.74 | 0.97% | 15,253 |
| Sep 16, 2026 | 18.78 | 19.04 | 18.56 | 18.56 | 18.56 | -0.43% | 82,378 |
| Sep 15, 2026 | 18.66 | 18.66 | 18.44 | 18.64 | 18.64 | 1.41% | 30,065 |
| Sep 14, 2026 | 18.02 | 18.38 | 18.02 | 18.38 | 18.38 | -0.54% | 27,633 |
| Sep 11, 2026 | 18.62 | 18.62 | 18.32 | 18.48 | 18.48 | -0.65% | 33,331 |
| Sep 10, 2026 | 16.96 | 18.60 | 16.96 | 18.60 | 18.60 | 2.31% | 29,493 |
| Sep 9, 2026 | 17.94 | 18.26 | 17.92 | 18.18 | 18.18 | -1.52% | 4,727 |
| Sep 8, 2026 | 18.00 | 18.46 | 18.00 | 18.46 | 18.46 | 0.87% | 33,992 |
| Sep 7, 2026 | 18.18 | 18.52 | 18.18 | 18.30 | 18.30 | 1.78% | 35,759 |
| Sep 4, 2026 | 17.96 | 17.98 | 17.84 | 17.98 | 17.98 | -0.11% | 32,949 |
| Sep 3, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.22% | 22,901 |
| Sep 2, 2026 | 16.94 | 17.96 | 16.94 | 17.96 | 17.96 | 0.90% | 31,275 |
| Sep 1, 2026 | 17.70 | 17.92 | 17.70 | 17.80 | 17.80 | 0.91% | 771,901 |
| Aug 31, 2026 | 17.30 | 17.64 | 17.30 | 17.64 | 17.64 | 0.92% | 30,753 |
| Aug 28, 2026 | 17.20 | 17.48 | 17.18 | 17.48 | 17.48 | 1.75% | 51,477 |
| Aug 27, 2026 | 17.00 | 17.24 | 17.00 | 17.18 | 17.18 | -0.69% | 52,434 |
| Aug 26, 2026 | 17.48 | 17.48 | 17.10 | 17.30 | 17.30 | 1.65% | 84,779 |
| Aug 25, 2026 | 16.90 | 17.08 | 16.90 | 17.02 | 17.02 | 0.47% | 50,302 |
| Aug 24, 2026 | 17.00 | 17.10 | 16.92 | 16.94 | 16.94 | -0.59% | 61,091 |
| Aug 21, 2026 | 17.02 | 17.18 | 16.90 | 17.04 | 17.04 | 0.24% | 76,185 |
| Aug 20, 2026 | 17.18 | 17.18 | 16.92 | 17.00 | 17.00 | -1.16% | 37,050 |
| Aug 19, 2026 | 17.30 | 17.30 | 17.14 | 17.20 | 17.20 | -0.92% | 59,082 |
| Aug 18, 2026 | 17.42 | 17.46 | 17.26 | 17.36 | 17.36 | -0.80% | 31,690 |
| Aug 17, 2026 | 17.40 | 17.66 | 17.40 | 17.50 | 17.50 | 1.74% | 53,546 |
| Aug 14, 2026 | 17.84 | 17.84 | 17.20 | 17.20 | 17.20 | -3.70% | 24,952 |
| Aug 13, 2026 | 16.92 | 18.14 | 16.92 | 17.86 | 17.86 | -0.33% | 43,855 |
| Aug 12, 2026 | 17.60 | 18.10 | 17.60 | 17.92 | 17.92 | 3.94% | 81,540 |
| Aug 11, 2026 | 17.30 | 17.46 | 17.24 | 17.24 | 17.24 | 1.17% | 31,951 |
| Aug 10, 2026 | 17.08 | 17.46 | 17.04 | 17.04 | 17.04 | -1.73% | 53,289 |
| Aug 7, 2026 | 17.28 | 17.50 | 17.14 | 17.34 | 17.34 | - | 78,875 |
| Aug 6, 2026 | 17.24 | 17.50 | 17.24 | 17.34 | 17.34 | 0.23% | 33,263 |
| Aug 5, 2026 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -0.12% | 27,238 |
| 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 |