Otovo ASA (OSL:OTOVO)
Norway · Delayed Price · Currency is NOK 12.50
+0.60 (5.04%)
At close: Apr 1, 2026
Otovo ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.00 | 12.59 | 12.00 | 12.50 | 12.50 | 5.04% | 10,961 |
| Mar 31, 2026 | 12.11 | 12.20 | 11.52 | 11.90 | 11.90 | -2.46% | 19,351 |
| Mar 30, 2026 | 11.80 | 12.49 | 11.80 | 12.20 | 12.20 | -0.81% | 15,391 |
| Mar 27, 2026 | 12.60 | 12.60 | 11.50 | 12.30 | 12.30 | 0.84% | 32,895 |
| Mar 26, 2026 | 11.50 | 12.30 | 11.49 | 12.20 | 12.20 | 6.09% | 35,214 |
| Mar 25, 2026 | 11.00 | 11.55 | 10.99 | 11.50 | 11.50 | 6.44% | 2,950,769 |
| Mar 24, 2026 | 11.05 | 11.05 | 10.70 | 10.80 | 10.80 | -2.26% | 24,579 |
| Mar 23, 2026 | 11.05 | 11.60 | 10.20 | 11.05 | 11.05 | 0.47% | 34,123 |
| Mar 20, 2026 | 10.70 | 11.90 | 10.70 | 11.00 | 11.00 | - | 123,199 |
| Mar 19, 2026 | 11.00 | 11.25 | 10.70 | 11.00 | 11.00 | -2.65% | 49,492 |
| Mar 18, 2026 | 11.30 | 11.50 | 10.92 | 11.30 | 11.30 | 1.80% | 26,688 |
| Mar 17, 2026 | 11.20 | 11.50 | 11.02 | 11.10 | 11.10 | -3.48% | 54,231 |
| Mar 16, 2026 | 11.12 | 12.00 | 11.12 | 11.50 | 11.50 | - | 71,373 |
| 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 |