Otovo ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.00	11.35	11.00	11.00	11.00	-2.22%	7,293
Jul 13, 2026	11.40	11.40	10.85	11.25	11.25	-1.32%	9,234
Jul 10, 2026	10.50	11.40	10.45	11.40	11.40	8.57%	39,179
Jul 9, 2026	11.00	11.45	10.40	10.50	10.50	-7.89%	65,188
Jul 8, 2026	10.80	11.50	10.80	11.40	11.40	5.56%	116,440
Jul 7, 2026	11.25	11.25	10.80	10.80	10.80	-3.14%	45,404
Jul 6, 2026	11.40	11.55	10.90	11.15	11.15	-2.19%	38,687
Jul 3, 2026	12.30	12.30	11.30	11.40	11.40	-8.43%	6,572,861
Jul 2, 2026	11.95	12.50	11.75	12.45	12.45	6.41%	13,266
Jul 1, 2026	11.05	11.85	11.05	11.70	11.70	-1.68%	7,816
Jun 30, 2026	12.75	12.75	11.60	11.90	11.90	-4.42%	44,179
Jun 29, 2026	12.90	12.90	12.20	12.45	12.45	-0.80%	35,586
Jun 26, 2026	12.90	12.95	11.65	12.55	12.55	2.45%	160,584
Jun 25, 2026	12.00	12.50	11.45	12.25	12.25	7.93%	93,807
Jun 24, 2026	11.00	11.40	11.00	11.35	11.35	0.44%	48,819
Jun 23, 2026	11.00	11.45	10.90	11.30	11.30	8.13%	86,535
Jun 22, 2026	10.50	11.00	10.00	10.45	10.45	0.48%	7,816
Jun 19, 2026	9.70	10.40	9.70	10.40	10.40	2.46%	15,806
Jun 18, 2026	10.05	10.20	9.06	10.15	10.15	1.00%	10,958
Jun 17, 2026	9.90	10.15	9.50	10.05	10.05	5.79%	26,787
Jun 16, 2026	9.70	9.70	9.20	9.50	9.50	-2.06%	4,689
Jun 15, 2026	9.38	9.94	9.38	9.70	9.70	3.41%	3,610
Jun 12, 2026	9.00	9.38	9.00	9.38	9.38	-1.26%	1,301
Jun 11, 2026	9.88	9.88	9.20	9.50	9.50	3.26%	7,247
Jun 10, 2026	9.20	9.88	8.90	9.20	9.20	-2.75%	19,300
Jun 9, 2026	8.92	9.46	8.80	9.46	9.46	5.11%	4,533
Jun 8, 2026	9.70	9.70	8.88	9.00	9.00	-7.22%	33,413
Jun 5, 2026	9.70	9.84	9.56	9.70	9.70	0.41%	14,403
Jun 4, 2026	9.40	9.92	9.40	9.66	9.66	1.68%	3,686
Jun 3, 2026	9.84	9.84	9.50	9.50	9.50	-5.94%	2,825
Jun 2, 2026	10.30	10.50	9.80	10.10	10.10	-2.88%	12,572
Jun 1, 2026	10.50	10.80	9.70	10.40	10.40	-1.89%	3,684
May 29, 2026	10.60	10.60	10.20	10.60	10.60	-	19,437
May 28, 2026	10.60	11.00	10.00	10.60	10.60	1.44%	42,798
May 27, 2026	10.90	11.15	10.00	10.45	10.45	-1.42%	36,899
May 26, 2026	9.90	10.85	9.90	10.60	10.60	9.05%	45,572
May 22, 2026	9.50	9.98	9.50	9.72	9.72	-0.41%	4,037
May 21, 2026	9.50	10.00	9.50	9.76	9.76	-0.61%	14,288
May 20, 2026	10.00	10.40	9.66	9.82	9.82	-1.80%	82,533
May 19, 2026	11.00	11.00	10.00	10.00	10.00	-4.76%	24,326
May 18, 2026	10.80	10.90	10.50	10.50	10.50	-4.98%	26,290
May 15, 2026	10.55	11.05	10.55	11.05	11.05	2.31%	10,291
May 13, 2026	11.00	11.00	10.80	10.80	10.80	-5.26%	3,886
May 12, 2026	11.40	11.70	11.10	11.40	11.40	-	6,403
May 11, 2026	10.60	11.50	10.60	11.40	11.40	2.70%	9,437
May 8, 2026	11.00	11.25	10.70	11.10	11.10	-1.77%	16,096
May 7, 2026	11.00	11.50	11.00	11.30	11.30	-0.88%	14,976
May 6, 2026	11.20	11.40	10.90	11.40	11.40	0.44%	29,670
May 5, 2026	10.90	11.50	10.90	11.35	11.35	3.18%	27,602
May 4, 2026	10.65	11.20	10.65	11.00	11.00	0.46%	18,807