Otovo ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	11.50	12.25	11.50	12.00	12.00	-1.64%	79,601
Apr 9, 2026	12.00	12.48	11.50	12.20	12.20	-2.27%	85,900
Apr 8, 2026	12.55	12.55	11.99	12.48	12.48	-0.49%	8,817
Apr 7, 2026	12.10	12.57	12.10	12.55	12.55	0.37%	9,307
Apr 1, 2026	12.00	12.59	12.00	12.50	12.50	5.04%	10,961
Mar 31, 2026	12.11	12.20	11.52	11.90	11.90	-2.46%	19,351
Mar 30, 2026	11.80	12.49	11.80	12.20	12.20	-0.81%	15,391
Mar 27, 2026	12.60	12.60	11.50	12.30	12.30	0.84%	32,895
Mar 26, 2026	11.50	12.30	11.49	12.20	12.20	6.09%	35,214
Mar 25, 2026	11.00	11.55	10.99	11.50	11.50	6.44%	2,950,769
Mar 24, 2026	11.05	11.05	10.70	10.80	10.80	-2.26%	24,579
Mar 23, 2026	11.05	11.60	10.20	11.05	11.05	0.47%	34,123
Mar 20, 2026	10.70	11.90	10.70	11.00	11.00	-	123,199
Mar 19, 2026	11.00	11.25	10.70	11.00	11.00	-2.65%	49,492
Mar 18, 2026	11.30	11.50	10.92	11.30	11.30	1.80%	26,688
Mar 17, 2026	11.20	11.50	11.02	11.10	11.10	-3.48%	54,231
Mar 16, 2026	11.12	12.00	11.12	11.50	11.50	-	71,373
Mar 13, 2026	11.60	11.60	11.11	11.50	11.50	-0.86%	45,982
Mar 12, 2026	12.10	12.10	11.50	11.60	11.60	-5.77%	40,966
Mar 11, 2026	12.50	13.00	12.30	12.31	12.31	-3.07%	56,436
Mar 10, 2026	13.00	13.00	12.10	12.70	12.70	1.60%	51,076
Mar 9, 2026	12.10	13.00	11.70	12.50	12.50	10.05%	292,643
Mar 6, 2026	10.92	11.40	10.50	11.36	11.36	-1.23%	380,168
Mar 5, 2026	11.10	11.50	11.10	11.50	11.50	3.51%	106,684
Mar 4, 2026	11.97	11.97	11.02	11.11	11.11	-2.53%	168,762
Mar 3, 2026	11.00	12.00	10.40	11.40	11.40	-0.89%	11,273,040
Mar 2, 2026	11.20	12.00	11.00	11.50	11.50	-4.17%	19,732
Feb 27, 2026	12.50	12.60	11.50	12.00	12.00	-4.76%	26,762
Feb 26, 2026	13.25	13.25	12.00	12.60	12.60	-5.26%	17,782
Feb 25, 2026	13.90	13.90	13.00	13.30	13.30	-4.32%	6,307
Feb 24, 2026	12.80	13.90	12.80	13.90	13.90	5.30%	19,541
Feb 23, 2026	13.90	13.90	12.50	13.20	13.20	-5.04%	9,663
Feb 20, 2026	13.70	13.90	13.10	13.90	13.90	6.92%	10,435
Feb 19, 2026	12.73	13.90	12.50	13.00	13.00	-3.70%	16,259
Feb 18, 2026	12.76	13.90	12.76	13.50	13.50	-3.47%	23,296
Feb 17, 2026	14.00	14.00	13.30	13.99	13.99	-0.10%	19,531
Feb 16, 2026	14.30	14.30	12.85	14.00	14.00	-	26,562
Feb 13, 2026	14.40	14.80	12.76	14.00	14.00	-7.27%	14,121
Feb 12, 2026	14.25	15.89	13.05	15.10	15.10	-2.59%	53,523
Feb 11, 2026	16.40	16.40	14.90	15.50	15.50	-5.49%	28,970