Otovo ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	10.65	11.00	10.65	10.95	10.95	-2.23%	26,657
Apr 29, 2026	11.20	11.20	10.70	11.20	11.20	1.82%	3,206
Apr 28, 2026	10.60	11.50	10.60	11.00	11.00	-2.22%	4,852
Apr 27, 2026	10.55	11.40	10.55	11.25	11.25	0.45%	8,677
Apr 24, 2026	11.00	11.60	10.80	11.20	11.20	1.36%	35,050
Apr 23, 2026	11.15	11.30	11.05	11.05	11.05	-0.90%	6,423
Apr 22, 2026	11.15	11.50	11.15	11.15	11.15	-4.70%	91,881
Apr 21, 2026	11.25	11.70	11.20	11.70	11.70	0.86%	57,264
Apr 20, 2026	11.50	11.75	11.40	11.60	11.60	-0.85%	28,512
Apr 17, 2026	11.55	11.85	11.25	11.70	11.70	1.30%	40,087
Apr 16, 2026	11.65	11.65	11.20	11.55	11.55	-3.75%	13,813
Apr 15, 2026	11.60	12.50	11.40	12.00	12.00	-	47,399
Apr 14, 2026	11.50	12.00	11.15	12.00	12.00	1.69%	24,853
Apr 13, 2026	11.95	12.00	11.50	11.80	11.80	-1.67%	19,442