Otovo ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.60	0.67	0.60	0.67	0.67	3.88%	423,357
Dec 3, 2025	0.64	0.66	0.63	0.65	0.65	1.10%	330,573
Dec 2, 2025	0.62	0.66	0.61	0.64	0.64	-3.04%	883,128
Dec 1, 2025	0.66	0.67	0.64	0.66	0.66	-3.24%	135,962
Nov 28, 2025	0.67	0.68	0.65	0.68	0.68	-1.45%	71,445
Nov 27, 2025	0.65	0.71	0.65	0.69	0.69	-4.03%	977,591
Nov 26, 2025	0.70	0.73	0.70	0.72	0.72	-1.37%	165,571
Nov 25, 2025	0.71	0.73	0.71	0.73	0.73	3.40%	147,082
Nov 24, 2025	0.72	0.72	0.68	0.71	0.71	-3.42%	435,765
Nov 21, 2025	0.71	0.74	0.71	0.73	0.73	-1.08%	57,453
Nov 20, 2025	0.74	0.74	0.70	0.74	0.74	-0.14%	403,919
Nov 19, 2025	0.73	0.77	0.70	0.74	0.74	1.23%	47,854
Nov 18, 2025	0.75	0.79	0.72	0.73	0.73	-7.59%	316,012
Nov 17, 2025	0.80	0.83	0.70	0.79	0.79	-3.89%	618,121
Nov 14, 2025	0.82	0.82	0.79	0.82	0.82	-	176,556
Nov 13, 2025	0.79	0.84	0.79	0.82	0.82	-0.96%	222,570
Nov 12, 2025	0.76	0.84	0.76	0.83	0.83	-0.72%	362,860
Nov 11, 2025	0.93	0.93	0.75	0.84	0.84	-3.02%	761,583
Nov 10, 2025	0.89	0.94	0.80	0.86	0.86	2.62%	1,382,701
Nov 7, 2025	0.80	0.84	0.70	0.84	0.84	5.00%	3,300,767
Nov 6, 2025	0.75	0.97	0.68	0.80	0.80	17.65%	8,027,142
Nov 5, 2025	0.68	0.73	0.68	0.68	0.68	0.15%	145,464
Nov 4, 2025	0.69	0.69	0.68	0.68	0.68	-1.59%	141,705
Nov 3, 2025	0.68	0.70	0.66	0.69	0.69	2.83%	212,762
Oct 31, 2025	0.67	0.70	0.67	0.67	0.67	-2.75%	203,401
Oct 30, 2025	0.69	0.70	0.69	0.69	0.69	-0.86%	134,696
Oct 29, 2025	0.70	0.71	0.70	0.70	0.70	-1.28%	358,655
Oct 28, 2025	0.70	0.71	0.69	0.71	0.71	0.14%	168,934
Oct 27, 2025	0.74	0.74	0.69	0.70	0.70	-6.13%	274,130
Oct 24, 2025	0.68	0.75	0.68	0.75	0.75	4.46%	342,346
Oct 23, 2025	0.70	0.72	0.66	0.72	0.72	-0.28%	1,267,781
Oct 22, 2025	0.72	0.72	0.70	0.72	0.72	1.55%	549,791
Oct 21, 2025	0.77	0.78	0.69	0.71	0.71	-7.68%	1,723,305
Oct 20, 2025	0.77	0.82	0.77	0.77	0.77	-4.00%	854,835
Oct 17, 2025	0.86	0.86	0.78	0.80	0.80	-3.61%	402,419
Oct 16, 2025	0.86	0.86	0.81	0.83	0.83	1.22%	230,217
Oct 15, 2025	0.86	0.86	0.81	0.82	0.82	-1.32%	984,363
Oct 14, 2025	0.91	0.91	0.83	0.83	0.83	-3.37%	296,174
Oct 13, 2025	0.88	0.88	0.81	0.86	0.86	-3.91%	617,001
Oct 10, 2025	0.95	0.95	0.89	0.90	0.90	-1.10%	225,509
Oct 9, 2025	0.90	0.93	0.90	0.91	0.91	-3.10%	111,647
Oct 8, 2025	0.98	0.98	0.90	0.93	0.93	2.64%	163,121
Oct 7, 2025	0.91	0.94	0.90	0.91	0.91	-1.52%	285,357
Oct 6, 2025	0.99	0.99	0.90	0.92	0.92	-1.70%	222,702
Oct 3, 2025	1.00	1.00	0.91	0.94	0.94	-5.05%	592,961
Oct 2, 2025	0.91	1.10	0.91	0.99	0.99	1.02%	1,379,254
Oct 1, 2025	0.98	0.98	0.91	0.98	0.98	-	53,069
Sep 30, 2025	0.98	0.98	0.88	0.98	0.98	-1.61%	980,556
Sep 29, 2025	1.00	1.01	0.97	1.00	1.00	-1.39%	242,014
Sep 26, 2025	1.01	1.03	1.00	1.01	1.01	-2.32%	511,307