Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 24.43
-0.57 (-2.30%)
At close: Aug 1, 2025
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.50 | 25.50 | 24.39 | 24.43 | 24.43 | -2.30% | 132,903 |
| Jul 31, 2025 | 25.00 | 25.15 | 24.75 | 25.00 | 25.00 | 1.19% | 278,805 |
| Jul 30, 2025 | 25.00 | 25.00 | 24.62 | 24.71 | 24.71 | -0.78% | 142,487 |
| Jul 29, 2025 | 24.80 | 25.10 | 24.75 | 24.90 | 24.90 | 0.81% | 158,808 |
| Jul 28, 2025 | 25.10 | 25.10 | 24.54 | 24.70 | 24.70 | -0.48% | 89,856 |
| Jul 25, 2025 | 25.45 | 25.45 | 24.61 | 24.82 | 24.82 | -0.72% | 150,884 |
| Jul 24, 2025 | 24.96 | 25.81 | 24.71 | 25.00 | 25.00 | 0.28% | 360,616 |
| Jul 23, 2025 | 24.60 | 24.97 | 24.21 | 24.93 | 24.93 | 2.51% | 318,823 |
| Jul 22, 2025 | 24.80 | 24.80 | 24.01 | 24.32 | 24.32 | 0.98% | 197,205 |
| Jul 21, 2025 | 23.50 | 24.25 | 23.31 | 24.09 | 24.09 | 1.37% | 97,387 |
| Jul 18, 2025 | 23.80 | 24.00 | 23.76 | 23.76 | 23.76 | -0.98% | 184,547 |
| Jul 17, 2025 | 24.25 | 24.60 | 23.80 | 24.00 | 24.00 | -0.81% | 317,239 |
| Jul 16, 2025 | 23.90 | 24.28 | 23.60 | 24.19 | 24.19 | -1.55% | 154,769 |
| Jul 15, 2025 | 25.00 | 25.18 | 24.40 | 24.57 | 23.81 | -0.93% | 452,495 |
| Jul 14, 2025 | 25.00 | 25.60 | 24.41 | 24.80 | 24.04 | -3.13% | 767,014 |
| Jul 11, 2025 | 25.30 | 25.60 | 25.10 | 25.60 | 24.81 | 2.79% | 289,068 |
| Jul 10, 2025 | 24.90 | 25.20 | 24.80 | 24.91 | 24.14 | 1.03% | 250,827 |
| Jul 9, 2025 | 24.94 | 25.20 | 24.46 | 24.65 | 23.89 | -0.68% | 190,081 |
| Jul 8, 2025 | 24.40 | 24.99 | 24.32 | 24.82 | 24.06 | 1.72% | 83,411 |
| Jul 7, 2025 | 24.43 | 24.80 | 24.00 | 24.40 | 23.65 | -0.81% | 154,118 |
| Jul 4, 2025 | 24.84 | 25.15 | 24.21 | 24.60 | 23.84 | -0.95% | 123,270 |
| Jul 3, 2025 | 25.10 | 25.10 | 24.64 | 24.84 | 24.07 | -0.54% | 113,218 |
| Jul 2, 2025 | 24.90 | 25.10 | 24.21 | 24.97 | 24.20 | 1.50% | 220,590 |
| Jul 1, 2025 | 23.90 | 24.60 | 23.73 | 24.60 | 23.84 | 2.74% | 213,817 |
| Jun 30, 2025 | 24.80 | 25.22 | 23.95 | 23.95 | 23.21 | -0.73% | 1,418,777 |
| Jun 27, 2025 | 23.31 | 24.70 | 23.31 | 24.12 | 23.38 | 4.87% | 917,272 |
| Jun 26, 2025 | 22.84 | 23.20 | 22.31 | 23.00 | 22.29 | 2.22% | 272,469 |
| Jun 25, 2025 | 22.16 | 22.52 | 22.16 | 22.50 | 21.81 | 1.35% | 62,826 |
| Jun 24, 2025 | 22.78 | 23.00 | 22.11 | 22.20 | 21.52 | -3.81% | 2,650,314 |
| Jun 23, 2025 | 23.02 | 23.37 | 23.02 | 23.08 | 22.37 | 0.26% | 281,964 |
| Jun 20, 2025 | 22.40 | 23.25 | 22.12 | 23.02 | 22.31 | 2.81% | 623,018 |
| Jun 19, 2025 | 22.00 | 22.40 | 21.95 | 22.39 | 21.70 | 1.40% | 249,970 |
| Jun 18, 2025 | 22.20 | 22.48 | 22.08 | 22.08 | 21.40 | -0.54% | 229,083 |
| Jun 17, 2025 | 22.51 | 22.65 | 22.00 | 22.20 | 21.52 | -1.60% | 375,423 |
| Jun 16, 2025 | 22.80 | 22.80 | 22.30 | 22.56 | 21.87 | -0.53% | 88,088 |
| Jun 13, 2025 | 23.80 | 23.80 | 22.50 | 22.68 | 21.98 | -3.49% | 3,436,722 |
| Jun 12, 2025 | 22.30 | 23.66 | 22.30 | 23.50 | 22.78 | 5.93% | 715,016 |
| Jun 11, 2025 | 22.30 | 22.30 | 22.00 | 22.19 | 21.50 | -0.16% | 99,858 |
| Jun 10, 2025 | 22.19 | 22.34 | 22.00 | 22.22 | 21.54 | 1.30% | 106,495 |
| Jun 6, 2025 | 22.12 | 22.38 | 21.85 | 21.94 | 21.26 | -1.77% | 345,742 |
| Jun 5, 2025 | 22.40 | 22.40 | 22.05 | 22.33 | 21.64 | 0.04% | 77,338 |
| Jun 4, 2025 | 22.01 | 22.40 | 21.87 | 22.32 | 21.63 | 1.45% | 662,856 |
| Jun 3, 2025 | 22.00 | 22.10 | 21.78 | 22.00 | 21.32 | 0.82% | 909,025 |
| Jun 2, 2025 | 21.59 | 22.50 | 21.59 | 21.82 | 21.15 | -0.82% | 167,174 |
| May 30, 2025 | 22.00 | 22.20 | 21.81 | 22.00 | 21.32 | 1.06% | 441,206 |
| May 28, 2025 | 21.80 | 21.95 | 21.65 | 21.77 | 21.10 | -0.82% | 273,341 |
| May 27, 2025 | 22.00 | 22.00 | 21.70 | 21.95 | 21.27 | 1.11% | 246,115 |
| May 26, 2025 | 22.15 | 22.50 | 21.50 | 21.71 | 21.04 | -1.72% | 442,691 |
| May 23, 2025 | 23.29 | 23.30 | 22.01 | 22.09 | 21.41 | -3.77% | 260,322 |
| May 22, 2025 | 23.36 | 23.36 | 22.76 | 22.96 | 22.25 | -1.44% | 172,814 |