Otovo ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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