Aker BP ASA (AKRBY)
OTCMKTS
· Delayed Price · Currency is USD
9.96
0.00 (0.00%)
Dec 27, 2024, 4:00 PM EST
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 55 |
| Dec 26, 2024 | 9.63 | 9.96 | 9.63 | 9.96 | 9.96 | 0.61% | 1,488 |
| Dec 24, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.51% | 266 |
| Dec 23, 2024 | 9.24 | 9.24 | 9.04 | 9.04 | 9.04 | -7.38% | 5,905 |
| Dec 20, 2024 | 9.03 | 9.76 | 9.03 | 9.76 | 9.76 | -1.61% | 644 |
| Dec 19, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5.20% | 204 |
| Dec 18, 2024 | 9.30 | 9.43 | 9.30 | 9.43 | 9.43 | -2.28% | 1,092 |
| Dec 17, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 171 |
| Dec 16, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.46% | 310 |
| Dec 13, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -9.21% | 363 |
| Dec 12, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 55 |
| Dec 11, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Dec 10, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1 |
| Dec 9, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.08% | 1,855 |
| Dec 6, 2024 | 10.21 | 10.21 | 9.91 | 10.07 | 10.07 | -6.76% | 1,303 |
| Dec 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.60% | 118 |
| Dec 4, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.27% | 100 |
| Dec 3, 2024 | 10.25 | 11.00 | 10.12 | 11.00 | 11.00 | 8.91% | 628 |
| Dec 2, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 174 |
| Nov 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.06% | 333 |
| Nov 27, 2024 | 10.15 | 10.42 | 10.15 | 10.42 | 10.42 | 2.11% | 796 |
| Nov 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 82 |
| Nov 25, 2024 | 10.15 | 11.06 | 10.06 | 10.20 | 10.20 | -1.64% | 7,035 |
| Nov 22, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -15.42% | 159 |
| Nov 21, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 13.73% | 262 |
| Nov 20, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Nov 19, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Nov 18, 2024 | 10.15 | 10.78 | 10.15 | 10.78 | 10.78 | 8.89% | 1,004 |
| Nov 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 14, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 13, 2024 | 10.00 | 10.00 | 9.86 | 9.90 | 9.90 | -5.71% | 860 |
| Nov 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -14.29% | 300 |
| Nov 11, 2024 | 11.30 | 12.27 | 11.30 | 12.25 | 11.91 | 7.93% | 1,431 |
| Nov 8, 2024 | 10.49 | 11.75 | 10.20 | 11.35 | 11.04 | 10.09% | 1,993 |
| Nov 7, 2024 | 11.15 | 11.27 | 10.31 | 10.31 | 10.03 | -7.53% | 931 |
| Nov 6, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.84 | - | 65 |
| Nov 5, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.84 | - | - |
| Nov 4, 2024 | 10.74 | 12.65 | 10.57 | 11.15 | 10.84 | 5.39% | 812 |
| Nov 1, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.29 | - | - |
| Oct 31, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.29 | -14.61% | 15,898 |
| Oct 30, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.05 | - | 74 |
| Oct 29, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.05 | - | 10 |
| Oct 28, 2024 | 10.21 | 12.40 | 10.21 | 12.39 | 12.05 | 6.99% | 481 |
| Oct 25, 2024 | 11.00 | 11.58 | 11.00 | 11.58 | 11.26 | 10.06% | 400 |
| Oct 24, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.23 | - | 9 |
| Oct 23, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.23 | 1.03% | 501 |
| Oct 22, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.13 | - | 52 |
| Oct 21, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.13 | 1.71% | 425 |
| Oct 18, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.96 | -0.10% | 160 |
| Oct 17, 2024 | 10.82 | 10.82 | 10.25 | 10.25 | 9.97 | -2.38% | 777 |
| Oct 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | - | - |
| Oct 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | 1.74% | 144 |
| Oct 14, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.04 | - | 80 |
| Oct 11, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.04 | -9.47% | 264 |
| Oct 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.09 | -3.39% | 411 |
| Oct 9, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.48 | - | 5 |
| Oct 8, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.48 | - | - |
| Oct 7, 2024 | 13.22 | 13.22 | 11.80 | 11.80 | 11.48 | 5.75% | 692 |
| Oct 4, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.85 | - | 51 |
| Oct 3, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.85 | 10.48% | 328 |
| Oct 2, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.82 | - | - |
| Oct 1, 2024 | 10.89 | 11.45 | 10.10 | 10.10 | 9.82 | -5.70% | 3,318 |
| Sep 30, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.42 | -5.22% | 180 |
| Sep 27, 2024 | 9.75 | 11.30 | 9.75 | 11.30 | 10.99 | 7.62% | 496 |
| Sep 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | -9.33% | 275 |
| Sep 25, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.26 | - | - |
| Sep 24, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.26 | 6.24% | 356 |
| Sep 23, 2024 | 10.84 | 10.90 | 10.84 | 10.90 | 10.60 | -0.46% | 1,000 |
| Sep 20, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.65 | - | 5 |
| Sep 19, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.65 | 0.33% | 1,650 |
| Sep 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | - | - |
| Sep 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | - | 66 |
| Sep 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | - | - |
| Sep 13, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | - | - |
| Sep 12, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | - | 172 |
| Sep 11, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | - | 37 |
| Sep 10, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | - | 78 |
| Sep 9, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | - | 59 |
| Sep 6, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | -5.10% | 634 |
| Sep 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.18 | - | 86 |
| Sep 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.18 | - | - |
| Sep 3, 2024 | 13.24 | 13.24 | 11.50 | 11.50 | 11.18 | -5.35% | 48,062 |
| Aug 30, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | - | 58 |
| Aug 29, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | - | - |
| Aug 28, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | - | 52 |
| Aug 27, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | - | - |
| Aug 26, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | - | - |
| Aug 23, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | -4.93% | 188 |
| Aug 22, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.43 | - | - |
| Aug 21, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.43 | -8.71% | 299 |
| Aug 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | - | 85 |
| Aug 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | - | - |
| Aug 16, 2024 | 14.40 | 14.40 | 14.00 | 14.00 | 13.61 | 15.94% | 1,152 |
| Aug 15, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.74 | - | - |
| Aug 14, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.74 | - | - |
| Aug 13, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.74 | - | - |
| Aug 12, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.74 | - | - |
| Aug 9, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.74 | 9.57% | 166 |
| Aug 8, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.72 | - | 45 |
| Aug 7, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.72 | -4.17% | 473 |