Otovo ASA (OSL:OTOVO)
Norway · Delayed Price · Currency is NOK 10.00
+0.50 (5.26%)
At close: Oct 2, 2026
Otovo ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.70 | 10.10 | 9.70 | 10.00 | 10.00 | 5.26% | 24,838 |
| Oct 1, 2026 | 9.88 | 9.88 | 9.50 | 9.50 | 9.50 | -3.85% | 18,283 |
| Sep 30, 2026 | 9.92 | 10.00 | 9.70 | 9.88 | 9.88 | -0.20% | 19,856 |
| Sep 29, 2026 | 10.60 | 10.60 | 9.88 | 9.90 | 9.90 | - | 22,164 |
| Sep 28, 2026 | 10.00 | 10.50 | 9.80 | 9.90 | 9.90 | -2.94% | 20,051 |
| Sep 25, 2026 | 10.40 | 10.40 | 9.80 | 10.20 | 10.20 | - | 59,594 |
| Sep 24, 2026 | 10.55 | 10.55 | 10.05 | 10.20 | 10.20 | -2.39% | 33,067 |
| Sep 23, 2026 | 10.70 | 10.70 | 10.40 | 10.45 | 10.45 | -0.48% | 9,515 |
| Sep 22, 2026 | 10.30 | 10.60 | 10.20 | 10.50 | 10.50 | -1.41% | 25,425 |
| Sep 21, 2026 | 10.10 | 11.00 | 10.10 | 10.65 | 10.65 | 0.47% | 26,519 |
| Sep 18, 2026 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 4,079 |
| Sep 17, 2026 | 10.55 | 10.70 | 10.35 | 10.70 | 10.70 | 1.42% | 18,192 |
| Sep 16, 2026 | 11.00 | 11.00 | 10.25 | 10.55 | 10.55 | -1.40% | 11,107 |
| Sep 15, 2026 | 11.00 | 11.20 | 10.25 | 10.70 | 10.70 | -4.04% | 25,735 |
| Sep 14, 2026 | 10.60 | 11.15 | 10.60 | 11.15 | 11.15 | 0.90% | 4,214 |
| Sep 11, 2026 | 11.35 | 11.40 | 11.00 | 11.05 | 11.05 | -3.07% | 191,629 |
| Sep 10, 2026 | 11.45 | 11.45 | 11.20 | 11.40 | 11.40 | -0.44% | 54,789 |
| Sep 9, 2026 | 11.20 | 11.80 | 11.15 | 11.45 | 11.45 | 5.53% | 61,725 |
| Sep 8, 2026 | 11.15 | 11.20 | 10.85 | 10.85 | 10.85 | -3.12% | 28,262 |
| Sep 7, 2026 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | - | 45,752 |
| Sep 4, 2026 | 11.50 | 11.65 | 11.20 | 11.20 | 11.20 | -1.75% | 57,791 |
| Sep 3, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | -0.87% | 32,119 |
| Sep 2, 2026 | 11.70 | 11.70 | 11.25 | 11.50 | 11.50 | -2.54% | 26,684 |
| Sep 1, 2026 | 11.45 | 11.90 | 11.45 | 11.80 | 11.80 | 0.43% | 89,249 |
| Aug 31, 2026 | 11.85 | 11.85 | 11.50 | 11.75 | 11.75 | 2.62% | 8,003 |
| Aug 28, 2026 | 11.75 | 11.75 | 11.35 | 11.45 | 11.45 | 1.33% | 6,037 |
| Aug 27, 2026 | 11.40 | 11.75 | 11.30 | 11.30 | 11.30 | -1.74% | 19,068 |
| Aug 26, 2026 | 11.65 | 11.80 | 11.45 | 11.50 | 11.50 | 0.44% | 11,654 |
| Aug 25, 2026 | 11.60 | 11.60 | 11.20 | 11.45 | 11.45 | -2.97% | 33,689 |
| Aug 24, 2026 | 11.60 | 12.20 | 11.60 | 11.80 | 11.80 | - | 33,984 |
| Aug 21, 2026 | 11.20 | 11.85 | 11.20 | 11.80 | 11.80 | -1.67% | 10,417 |
| Aug 20, 2026 | 12.00 | 12.25 | 11.50 | 12.00 | 12.00 | -3.23% | 28,670 |
| Aug 19, 2026 | 11.30 | 12.40 | 11.30 | 12.40 | 12.40 | 3.33% | 73,300 |
| Aug 18, 2026 | 11.95 | 12.30 | 11.50 | 12.00 | 12.00 | - | 127,315 |
| Aug 17, 2026 | 10.95 | 12.00 | 10.95 | 12.00 | 12.00 | 10.09% | 80,973 |
| Aug 14, 2026 | 11.60 | 11.85 | 10.90 | 10.90 | 10.90 | -6.03% | 21,254 |
| Aug 13, 2026 | 11.70 | 12.00 | 11.40 | 11.60 | 11.60 | -0.85% | 45,832 |
| Aug 12, 2026 | 11.70 | 11.70 | 11.35 | 11.70 | 11.70 | 0.43% | 2,590 |
| Aug 11, 2026 | 11.35 | 11.65 | 11.35 | 11.65 | 11.65 | -0.43% | 4,484 |
| Aug 10, 2026 | 11.80 | 12.00 | 11.65 | 11.70 | 11.70 | 2.63% | 17,631 |
| Aug 7, 2026 | 11.30 | 11.75 | 11.30 | 11.40 | 11.40 | -2.98% | 9,167 |
| Aug 6, 2026 | 11.65 | 11.75 | 11.30 | 11.75 | 11.75 | 1.29% | 7,129 |
| Aug 5, 2026 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 0.87% | 47,642 |
| Aug 4, 2026 | 11.60 | 11.95 | 11.50 | 11.50 | 11.50 | -1.29% | 66,663 |
| Aug 3, 2026 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | -0.85% | 103,765 |
| Jul 31, 2026 | 11.80 | 11.80 | 11.40 | 11.75 | 11.75 | - | 4,546 |
| Jul 30, 2026 | 11.45 | 11.95 | 11.45 | 11.75 | 11.75 | 1.29% | 16,568 |
| Jul 29, 2026 | 11.20 | 12.00 | 11.20 | 11.60 | 11.60 | -3.33% | 6,855 |
| Jul 28, 2026 | 10.95 | 12.00 | 10.95 | 12.00 | 12.00 | 1.69% | 76,125 |
| Jul 27, 2026 | 10.95 | 11.80 | 10.95 | 11.80 | 11.80 | 2.61% | 75,671 |