Otovo ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	1.15	1.15	1.11	1.14	1.14	-0.35%	72,702
Jan 9, 2026	1.07	1.16	1.07	1.14	1.14	3.06%	326,708
Jan 8, 2026	1.09	1.17	1.09	1.11	1.11	1.65%	536,005
Jan 7, 2026	1.12	1.12	1.06	1.09	1.09	-2.50%	254,964
Jan 6, 2026	1.15	1.15	1.04	1.12	1.12	-1.75%	220,240
Jan 5, 2026	1.18	1.20	1.09	1.14	1.14	5.56%	797,888
Jan 2, 2026	1.10	1.10	1.00	1.08	1.08	2.86%	312,788
Dec 30, 2025	0.97	1.15	0.95	1.05	1.05	6.92%	1,307,318
Dec 29, 2025	0.97	0.99	0.96	0.98	0.98	1.24%	460,279
Dec 23, 2025	0.97	0.99	0.92	0.97	0.97	2.11%	774,290
Dec 22, 2025	0.91	1.00	0.90	0.95	0.95	7.22%	956,462
Dec 19, 2025	0.86	0.89	0.82	0.89	0.89	0.57%	326,759
Dec 18, 2025	0.89	0.91	0.85	0.88	0.88	-2.00%	619,259
Dec 17, 2025	0.90	0.94	0.86	0.90	0.90	-	332,099
Dec 16, 2025	0.90	0.90	0.85	0.90	0.90	0.45%	390,349
Dec 15, 2025	0.85	0.90	0.83	0.90	0.90	5.54%	258,503
Dec 12, 2025	0.83	0.85	0.80	0.85	0.85	-3.31%	963,500
Dec 11, 2025	0.82	0.93	0.81	0.88	0.88	-4.67%	1,128,897
Dec 10, 2025	1.02	1.02	0.90	0.92	0.92	-3.87%	1,317,963
Dec 9, 2025	0.88	1.14	0.85	0.96	0.96	11.28%	4,585,371
Dec 8, 2025	0.70	0.90	0.70	0.86	0.86	23.39%	2,314,191
Dec 5, 2025	0.65	0.71	0.65	0.70	0.70	4.03%	347,425
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