Otovo ASA (OSL:OTOVO)
Norway · Delayed Price · Currency is NOK 8.58
+0.08 (0.94%)
At close: Nov 13, 2026
Otovo ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.50 | 8.86 | 8.20 | 8.58 | 8.58 | 0.94% | 126,938 |
| Nov 12, 2026 | 9.30 | 9.30 | 8.50 | 8.50 | 8.50 | -2.30% | 41,096 |
| Nov 11, 2026 | 8.36 | 8.70 | 8.02 | 8.70 | 8.70 | 5.07% | 147,757 |
| Nov 10, 2026 | 8.14 | 8.30 | 8.14 | 8.28 | 8.28 | -0.24% | 7,093 |
| Nov 9, 2026 | 8.14 | 8.36 | 8.14 | 8.30 | 8.30 | -0.72% | 18,299 |
| Nov 6, 2026 | 7.82 | 8.40 | 7.82 | 8.36 | 8.36 | 0.48% | 22,969 |
| Nov 5, 2026 | 8.50 | 8.50 | 7.98 | 8.32 | 8.32 | -2.12% | 15,822 |
| Nov 4, 2026 | 8.00 | 8.56 | 7.82 | 8.50 | 8.50 | 5.46% | 69,001 |
| Nov 3, 2026 | 8.70 | 8.70 | 8.06 | 8.06 | 8.06 | -2.89% | 92,478 |
| Nov 2, 2026 | 7.80 | 8.54 | 7.80 | 8.30 | 8.30 | 5.60% | 177,025 |
| Oct 30, 2026 | 7.66 | 7.88 | 7.66 | 7.86 | 7.86 | - | 43,241 |
| Oct 29, 2026 | 7.50 | 7.96 | 7.50 | 7.86 | 7.86 | -1.50% | 79,793 |
| Oct 28, 2026 | 7.40 | 7.98 | 7.40 | 7.98 | 7.98 | 7.84% | 25,857 |
| Oct 27, 2026 | 7.50 | 7.80 | 7.26 | 7.40 | 7.40 | -5.13% | 253,716 |
| Oct 26, 2026 | 7.94 | 8.00 | 7.70 | 7.80 | 7.80 | -1.76% | 157,015 |
| Oct 23, 2026 | 7.96 | 8.24 | 7.72 | 7.94 | 7.94 | -11.78% | 3,659,137 |
| Oct 22, 2026 | 8.56 | 9.00 | 8.56 | 9.00 | 9.00 | 2.27% | 19,022 |
| Oct 21, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | - | 2,795 |
| Oct 20, 2026 | 8.74 | 8.86 | 8.50 | 8.80 | 8.80 | - | 31,073 |
| Oct 19, 2026 | 8.50 | 9.26 | 8.50 | 8.80 | 8.80 | 2.56% | 26,499 |
| Oct 16, 2026 | 9.50 | 9.50 | 8.56 | 8.58 | 8.58 | -1.38% | 125,035 |
| Oct 15, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -5.64% | 36,794 |
| Oct 14, 2026 | 9.22 | 9.56 | 9.22 | 9.22 | 9.22 | -1.71% | 6,368 |
| Oct 13, 2026 | 9.60 | 9.68 | 9.36 | 9.38 | 9.38 | -2.29% | 55,921 |
| Oct 12, 2026 | 9.70 | 9.98 | 9.48 | 9.60 | 9.60 | 1.69% | 18,277 |
| Oct 9, 2026 | 9.00 | 9.46 | 9.00 | 9.44 | 9.44 | 4.89% | 28,105 |
| Oct 8, 2026 | 9.26 | 9.32 | 9.00 | 9.00 | 9.00 | -5.86% | 37,083 |
| Oct 7, 2026 | 9.20 | 9.66 | 9.20 | 9.56 | 9.56 | 0.63% | 19,641 |
| Oct 6, 2026 | 9.76 | 9.80 | 9.50 | 9.50 | 9.50 | -1.25% | 78,105 |
| Oct 5, 2026 | 10.00 | 10.00 | 9.62 | 9.62 | 9.62 | -3.80% | 39,647 |
| 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 |