Otello Corporation ASA (OSL:OTEC)
Norway · Delayed Price · Currency is NOK 18.72
-0.20 (-1.06%)
Apr 28, 2026, 4:25 PM CET
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 16.75 | 17.10 | 16.70 | 17.10 | 17.10 | 1.79% | 101,726 |
| Mar 16, 2026 | 16.30 | 17.25 | 16.30 | 16.80 | 16.80 | 1.20% | 129,560 |
| Mar 13, 2026 | 16.95 | 16.95 | 16.30 | 16.60 | 16.60 | -1.78% | 91,797 |
| Mar 12, 2026 | 16.70 | 17.40 | 16.70 | 16.90 | 16.90 | -2.59% | 98,719 |
| Mar 11, 2026 | 17.20 | 17.50 | 17.20 | 17.35 | 17.35 | -0.57% | 35,278 |
| Mar 10, 2026 | 16.80 | 17.55 | 16.80 | 17.45 | 17.45 | 1.16% | 77,314 |
| Mar 9, 2026 | 17.35 | 17.45 | 17.15 | 17.25 | 17.25 | -1.43% | 37,727 |
| Mar 6, 2026 | 17.65 | 17.65 | 17.40 | 17.50 | 17.50 | -0.57% | 34,468 |
| Mar 5, 2026 | 17.60 | 18.00 | 17.60 | 17.60 | 17.60 | -0.56% | 48,760 |
| Mar 4, 2026 | 17.45 | 17.70 | 17.20 | 17.70 | 17.70 | 1.43% | 84,374 |
| Mar 3, 2026 | 17.40 | 17.65 | 17.40 | 17.45 | 17.45 | -2.24% | 104,633 |
| Mar 2, 2026 | 17.10 | 17.85 | 17.10 | 17.85 | 17.85 | -0.28% | 70,055 |
| Feb 27, 2026 | 17.50 | 18.10 | 17.50 | 17.90 | 17.90 | 0.28% | 57,718 |
| Feb 26, 2026 | 17.20 | 17.90 | 17.20 | 17.85 | 17.85 | 0.56% | 108,663 |
| Feb 25, 2026 | 17.65 | 17.80 | 17.65 | 17.75 | 17.75 | - | 22,567 |
| Feb 24, 2026 | 17.65 | 17.75 | 17.40 | 17.75 | 17.75 | 0.57% | 95,821 |
| Feb 23, 2026 | 17.85 | 17.90 | 17.15 | 17.65 | 17.65 | -1.12% | 89,853 |
| Feb 20, 2026 | 18.20 | 18.20 | 17.70 | 17.85 | 17.85 | -0.56% | 93,273 |
| Feb 19, 2026 | 17.80 | 17.95 | 17.50 | 17.95 | 17.95 | 0.84% | 113,559 |
| Feb 18, 2026 | 18.30 | 18.30 | 17.70 | 17.80 | 17.80 | -1.39% | 121,488 |
| Feb 17, 2026 | 18.00 | 18.15 | 18.00 | 18.05 | 18.05 | -0.55% | 46,702 |
| Feb 16, 2026 | 18.20 | 18.25 | 18.10 | 18.15 | 18.15 | - | 63,051 |
| Feb 13, 2026 | 18.35 | 18.35 | 18.05 | 18.15 | 18.15 | -1.09% | 45,531 |