Otello Corporation ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.15	22.55	22.15	22.55	22.55	2.04%	130,627
Oct 22, 2026	21.50	22.25	21.50	22.10	22.10	0.68%	75,569
Oct 21, 2026	22.00	22.15	21.85	21.95	21.95	2.81%	134,311
Oct 20, 2026	21.00	21.40	20.80	21.35	21.35	0.47%	99,721
Oct 19, 2026	20.85	21.25	20.80	21.25	21.25	0.24%	156,304
Oct 16, 2026	20.80	21.25	20.80	21.20	21.20	0.24%	76,220
Oct 15, 2026	21.00	21.25	20.80	21.15	21.15	-0.70%	69,851
Oct 14, 2026	21.20	21.50	20.90	21.30	21.30	-0.23%	107,570
Oct 13, 2026	21.50	21.80	21.20	21.35	21.35	-0.70%	109,714
Oct 12, 2026	21.20	21.50	20.80	21.50	21.50	1.65%	208,648
Oct 9, 2026	20.20	21.20	20.20	21.15	21.15	4.96%	185,710
Oct 8, 2026	19.96	20.15	19.72	20.15	20.15	0.75%	64,730
Oct 7, 2026	19.02	20.05	19.02	20.00	20.00	1.11%	41,222
Oct 6, 2026	19.86	20.00	19.78	19.78	19.78	0.41%	166,678
Oct 5, 2026	18.72	19.84	18.72	19.70	19.70	5.12%	90,444
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