Otovo ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.60	11.60	11.11	11.50	11.50	-0.86%	45,982
Mar 12, 2026	12.10	12.10	11.50	11.60	11.60	-5.77%	40,966
Mar 11, 2026	12.50	13.00	12.30	12.31	12.31	-3.07%	56,436
Mar 10, 2026	13.00	13.00	12.10	12.70	12.70	1.60%	51,076
Mar 9, 2026	12.10	13.00	11.70	12.50	12.50	10.05%	292,643
Mar 6, 2026	10.92	11.40	10.50	11.36	11.36	-1.23%	380,168
Mar 5, 2026	11.10	11.50	11.10	11.50	11.50	3.51%	106,684
Mar 4, 2026	11.97	11.97	11.02	11.11	11.11	-2.53%	168,762
Mar 3, 2026	11.00	12.00	10.40	11.40	11.40	-0.89%	11,273,040
Mar 2, 2026	11.20	12.00	11.00	11.50	11.50	-4.17%	19,732
Feb 27, 2026	12.50	12.60	11.50	12.00	12.00	-4.76%	26,762
Feb 26, 2026	13.25	13.25	12.00	12.60	12.60	-5.26%	17,782
Feb 25, 2026	13.90	13.90	13.00	13.30	13.30	-4.32%	6,307
Feb 24, 2026	12.80	13.90	12.80	13.90	13.90	5.30%	19,541
Feb 23, 2026	13.90	13.90	12.50	13.20	13.20	-5.04%	9,663
Feb 20, 2026	13.70	13.90	13.10	13.90	13.90	6.92%	10,435
Feb 19, 2026	12.73	13.90	12.50	13.00	13.00	-3.70%	16,259
Feb 18, 2026	12.76	13.90	12.76	13.50	13.50	-3.47%	23,296
Feb 17, 2026	14.00	14.00	13.30	13.99	13.99	-0.10%	19,531
Feb 16, 2026	14.30	14.30	12.85	14.00	14.00	-	26,562
Feb 13, 2026	14.40	14.80	12.76	14.00	14.00	-7.27%	14,121
Feb 12, 2026	14.25	15.89	13.05	15.10	15.10	-2.59%	53,523
Feb 11, 2026	16.40	16.40	14.90	15.50	15.50	-5.49%	28,970
Feb 10, 2026	16.40	17.00	15.90	16.40	16.40	2.42%	37,456
Feb 9, 2026	14.70	16.01	14.70	16.01	16.01	5.44%	20,934
Feb 6, 2026	14.90	15.20	13.80	15.19	15.19	1.92%	21,736
Feb 5, 2026	14.00	15.10	13.21	14.90	14.90	2.05%	22,120
Feb 4, 2026	14.00	14.95	12.50	14.60	14.60	4.29%	48,445
Feb 3, 2026	14.50	15.00	12.92	14.00	14.00	-5.79%	3,595
Feb 2, 2026	15.54	15.62	14.30	14.86	14.86	-4.74%	46,833
Jan 30, 2026	16.00	16.00	15.52	15.60	15.60	-2.38%	9,705
Jan 29, 2026	16.20	16.88	15.48	15.98	15.98	0.50%	26,220
Jan 28, 2026	16.12	16.16	15.32	15.90	15.90	-0.62%	77,083
Jan 27, 2026	16.66	16.66	15.50	16.00	16.00	-7.30%	88,429
Jan 26, 2026	17.10	17.80	16.30	17.26	17.26	2.49%	70,509
Jan 23, 2026	15.34	17.50	15.14	16.84	16.84	9.07%	232,220
Jan 22, 2026	15.00	15.46	14.76	15.44	15.44	4.47%	51,626
Jan 21, 2026	14.86	15.04	14.50	14.78	14.78	1.23%	33,240
Jan 20, 2026	14.00	14.80	13.34	14.60	14.60	5.80%	33,954
Jan 19, 2026	15.00	15.00	13.22	13.80	13.80	-8.37%	104,706
Jan 16, 2026	16.60	16.60	14.96	15.06	15.06	-6.69%	176,387
Jan 15, 2026	14.12	17.20	14.00	16.14	16.14	16.62%	392,584
Jan 14, 2026	11.26	13.84	11.26	13.84	13.84	16.50%	188,776
Jan 13, 2026	11.22	11.90	11.00	11.88	11.88	4.21%	67,240
Jan 12, 2026	11.50	11.50	11.06	11.40	11.40	-0.35%	7,270
Jan 9, 2026	10.68	11.60	10.68	11.44	11.44	3.06%	32,670
Jan 8, 2026	10.92	11.70	10.92	11.10	11.10	1.65%	53,600
Jan 7, 2026	11.20	11.20	10.58	10.92	10.92	-2.50%	25,496
Jan 6, 2026	11.50	11.50	10.42	11.20	11.20	-1.75%	22,024
Jan 5, 2026	11.80	11.98	10.92	11.40	11.40	5.56%	79,788