Otovo ASA (OSL:OTOVO)
Norway · Delayed Price · Currency is NOK 0.7200
+0.0110 (1.55%)
At close: Oct 22, 2025
Otovo ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.18% | 132,492 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.55% | 380,443 |
| Sep 23, 2025 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 3.59% | 402,277 |
| Sep 22, 2025 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | 1.15% | 489,965 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.05 | 1.05 | 1.05 | -10.60% | 1,350,333 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 0.34% | 508,651 |
| Sep 17, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -2.83% | 259,340 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 342,230 |
| Sep 15, 2025 | 1.31 | 1.37 | 1.19 | 1.21 | 1.21 | -13.32% | 2,211,272 |
| Sep 12, 2025 | 1.32 | 1.40 | 1.24 | 1.40 | 1.40 | 9.23% | 477,775 |
| Sep 11, 2025 | 1.20 | 1.40 | 1.20 | 1.28 | 1.28 | 6.50% | 479,787 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.15 | 1.20 | 1.20 | -6.25% | 1,866,191 |
| Sep 9, 2025 | 1.38 | 1.40 | 1.28 | 1.28 | 1.28 | -8.57% | 418,198 |
| Sep 8, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -8.50% | 904,883 |
| Sep 5, 2025 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | -1.16% | 10,636 |
| Sep 4, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 1.31% | 531,098 |
| Sep 3, 2025 | 1.54 | 1.54 | 1.43 | 1.53 | 1.53 | 1.87% | 84,543 |
| Sep 2, 2025 | 1.38 | 1.51 | 1.38 | 1.50 | 1.50 | -1.96% | 39,423 |
| Sep 1, 2025 | 1.45 | 1.60 | 1.45 | 1.53 | 1.53 | 2.68% | 82,269 |
| Aug 29, 2025 | 1.45 | 1.60 | 1.45 | 1.49 | 1.49 | -2.61% | 30,570 |
| Aug 28, 2025 | 1.50 | 1.60 | 1.49 | 1.53 | 1.53 | -0.65% | 213,917 |
| Aug 27, 2025 | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | -0.13% | 36,718 |
| Aug 26, 2025 | 1.55 | 1.60 | 1.50 | 1.54 | 1.54 | -0.13% | 72,108 |
| Aug 25, 2025 | 1.50 | 1.54 | 1.45 | 1.54 | 1.54 | 0.92% | 107,355 |
| Aug 22, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.73% | 9,552 |
| Aug 21, 2025 | 1.42 | 1.54 | 1.42 | 1.50 | 1.50 | -2.46% | 86,188 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | 0.39% | 35,976 |
| Aug 19, 2025 | 1.40 | 1.54 | 1.40 | 1.54 | 1.54 | 0.13% | 122,729 |
| Aug 18, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 0.39% | 62,664 |