Otello Corporation ASA (OSL:OTEC)
Norway · Delayed Price · Currency is NOK 18.22
+0.30 (1.67%)
Nov 13, 2026, 4:25 PM CET
Otello Corporation ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.00 | 18.42 | 18.00 | 18.22 | 18.22 | 1.67% | 205,383 |
| Nov 12, 2026 | 17.72 | 18.00 | 17.72 | 17.92 | 17.92 | 0.22% | 70,912 |
| Nov 11, 2026 | 17.46 | 17.88 | 17.24 | 17.88 | 17.88 | 2.76% | 74,319 |
| Nov 10, 2026 | 17.28 | 17.54 | 17.28 | 17.40 | 17.40 | 0.69% | 71,935 |
| Nov 9, 2026 | 17.60 | 17.66 | 17.20 | 17.28 | 17.28 | -1.37% | 106,626 |
| Nov 6, 2026 | 17.04 | 17.64 | 16.88 | 17.52 | 17.52 | 2.34% | 154,631 |
| Nov 5, 2026 | 17.54 | 17.70 | 17.12 | 17.12 | 17.12 | -0.47% | 164,252 |
| Nov 4, 2026 | 17.14 | 17.66 | 17.14 | 17.20 | 17.20 | 0.35% | 87,910 |
| Nov 3, 2026 | 17.24 | 17.48 | 17.04 | 17.14 | 17.14 | -0.58% | 87,241 |
| Nov 2, 2026 | 16.78 | 17.38 | 16.78 | 17.24 | 17.24 | 0.82% | 88,351 |
| Oct 30, 2026 | 17.52 | 17.82 | 17.08 | 17.10 | 17.10 | -2.95% | 179,981 |
| Oct 29, 2026 | 17.66 | 17.80 | 17.62 | 17.62 | 17.62 | -0.23% | 130,808 |
| Oct 28, 2026 | 18.02 | 18.16 | 17.66 | 17.66 | 17.66 | -2.11% | 189,634 |
| Oct 27, 2026 | 18.20 | 18.38 | 17.90 | 18.04 | 18.04 | -2.49% | 209,970 |
| Oct 26, 2026 | 20.50 | 20.50 | 18.36 | 18.50 | 18.50 | -17.96% | 578,160 |
| 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 |