River Tech p.l.c. (OSL:RIVER)
Norway · Delayed Price · Currency is NOK 14.60
-0.50 (-3.31%)
Aug 1, 2025, 4:19 PM CET
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.80 | 16.80 | 14.60 | 14.60 | 14.60 | -3.31% | 5,944 |
| Jul 31, 2025 | 15.00 | 15.60 | 15.00 | 15.10 | 15.10 | -2.58% | 2,074 |
| Jul 30, 2025 | 16.40 | 16.40 | 14.90 | 15.50 | 15.50 | 0.65% | 2,680 |
| Jul 29, 2025 | 16.50 | 16.50 | 14.60 | 15.40 | 15.40 | -1.28% | 88,084 |
| Jul 28, 2025 | 15.30 | 15.80 | 15.30 | 15.60 | 15.60 | -1.27% | 8,881 |
| Jul 25, 2025 | 16.00 | 16.00 | 15.30 | 15.80 | 15.80 | - | 12,587 |
| Jul 24, 2025 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | -1.25% | 4,437 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 3,005 |
| Jul 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 2,383 |
| Jul 21, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - | 1,777 |
| Jul 18, 2025 | 15.80 | 15.80 | 14.80 | 15.80 | 15.80 | -0.63% | 2,135 |
| Jul 17, 2025 | 14.90 | 15.90 | 14.90 | 15.90 | 15.90 | 2.58% | 2,558 |
| Jul 16, 2025 | 16.00 | 16.00 | 14.80 | 15.50 | 15.50 | 2.65% | 3,985 |
| Jul 15, 2025 | 16.00 | 16.00 | 14.40 | 15.10 | 15.10 | -1.95% | 14,320 |
| Jul 14, 2025 | 16.00 | 16.00 | 15.00 | 15.40 | 15.40 | 1.32% | 3,399 |
| Jul 11, 2025 | 15.10 | 15.40 | 14.80 | 15.20 | 15.20 | -1.94% | 4,930 |
| Jul 10, 2025 | 16.80 | 16.80 | 15.00 | 15.50 | 15.50 | 0.65% | 10,167 |
| Jul 9, 2025 | 15.20 | 16.30 | 15.00 | 15.40 | 15.40 | 2.67% | 15,914 |
| Jul 8, 2025 | 16.40 | 16.40 | 14.00 | 15.00 | 15.00 | -2.60% | 58,037 |
| Jul 7, 2025 | 16.50 | 16.50 | 15.30 | 15.40 | 15.40 | -6.10% | 11,548 |
| Jul 4, 2025 | 16.10 | 16.40 | 15.10 | 16.40 | 16.40 | 5.81% | 20,384 |
| Jul 3, 2025 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | 1.31% | 178 |
| Jul 2, 2025 | 15.70 | 15.70 | 14.70 | 15.30 | 15.30 | 2.68% | 4,007 |
| Jul 1, 2025 | 15.00 | 15.50 | 14.90 | 14.90 | 14.90 | -3.25% | 8,695 |
| Jun 30, 2025 | 15.30 | 16.20 | 14.30 | 15.40 | 15.40 | 4.76% | 20,566 |
| Jun 27, 2025 | 14.10 | 14.70 | 14.00 | 14.70 | 14.70 | -2.00% | 16,102 |
| Jun 26, 2025 | 15.40 | 15.40 | 14.10 | 15.00 | 15.00 | - | 13,061 |
| Jun 25, 2025 | 15.40 | 15.40 | 14.30 | 15.00 | 15.00 | 2.04% | 3,681 |
| Jun 24, 2025 | 15.40 | 15.40 | 14.10 | 14.70 | 14.70 | - | 2,454 |
| Jun 23, 2025 | 15.40 | 15.40 | 13.70 | 14.70 | 14.70 | - | 13,310 |
| Jun 20, 2025 | 14.20 | 14.70 | 14.00 | 14.70 | 14.70 | 2.08% | 13,524 |
| Jun 19, 2025 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 3.60% | 2,779 |
| Jun 18, 2025 | 14.50 | 14.50 | 13.60 | 13.90 | 13.90 | -4.14% | 7,594 |
| Jun 17, 2025 | 15.20 | 15.20 | 13.50 | 14.50 | 14.50 | 1.40% | 3,855 |
| Jun 16, 2025 | 13.50 | 14.40 | 13.00 | 14.30 | 14.30 | -0.69% | 17,314 |
| Jun 13, 2025 | 13.60 | 14.50 | 13.60 | 14.40 | 14.40 | -0.69% | 3,192 |
| Jun 12, 2025 | 15.00 | 15.00 | 13.50 | 14.50 | 14.50 | -2.68% | 443 |
| Jun 11, 2025 | 15.50 | 15.50 | 14.00 | 14.90 | 14.90 | 0.68% | 5,022 |
| Jun 10, 2025 | 15.00 | 15.00 | 13.60 | 14.80 | 14.80 | - | 6,094 |
| Jun 6, 2025 | 15.50 | 15.50 | 14.10 | 14.80 | 14.80 | 2.07% | 847 |
| Jun 5, 2025 | 14.50 | 14.60 | 13.20 | 14.50 | 14.50 | - | 231 |
| Jun 4, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | - | 163 |
| Jun 3, 2025 | 15.00 | 15.00 | 13.90 | 14.50 | 14.50 | -0.68% | 86 |
| Jun 2, 2025 | 15.00 | 15.00 | 14.00 | 14.60 | 14.60 | - | 1,520 |
| May 30, 2025 | 15.00 | 15.00 | 13.30 | 14.60 | 14.60 | -0.68% | 4,422 |
| May 28, 2025 | 14.30 | 14.70 | 13.80 | 14.70 | 14.70 | 2.80% | 39,491 |
| May 27, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | - | 124 |
| May 26, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | 3,540 |
| May 23, 2025 | 14.40 | 14.60 | 14.20 | 14.50 | 14.50 | 0.69% | 31,289 |
| May 22, 2025 | 13.80 | 14.40 | 13.70 | 14.40 | 14.40 | -0.69% | 1,467 |