Otovo ASA (OSL:OTOVO)
Norway · Delayed Price · Currency is NOK 11.50
-0.15 (-1.29%)
At close: Aug 4, 2026
Otovo ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 10.40 | 11.75 | 10.40 | 11.50 | 11.50 | 6.98% | 186,088 |
| Jul 23, 2026 | 10.85 | 11.05 | 10.60 | 10.75 | 10.75 | 0.47% | 55,820 |
| Jul 22, 2026 | 10.60 | 10.80 | 10.20 | 10.70 | 10.70 | 0.47% | 73,834 |
| Jul 21, 2026 | 10.25 | 11.00 | 10.25 | 10.65 | 10.65 | 2.90% | 24,508 |
| Jul 20, 2026 | 10.40 | 11.05 | 10.35 | 10.35 | 10.35 | -1.90% | 2,300 |
| Jul 17, 2026 | 10.00 | 11.00 | 10.00 | 10.55 | 10.55 | -4.09% | 8,768 |
| Jul 16, 2026 | 11.10 | 11.10 | 10.60 | 11.00 | 11.00 | -0.90% | 22,897 |
| Jul 15, 2026 | 11.25 | 11.25 | 10.60 | 11.10 | 11.10 | 0.91% | 27,990 |
| 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 |