Aker BP ASA (AKRBY)
OTCMKTS · Delayed Price · Currency is USD
11.84
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 4 |
| Jul 31, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 8 |
| Jul 30, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Jul 29, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -5.13% | 5,100 |
| Jul 28, 2025 | 12.50 | 12.60 | 12.48 | 12.48 | 12.48 | -2.88% | 543 |
| Jul 25, 2025 | 12.85 | 13.20 | 12.85 | 12.85 | 12.54 | 2.80% | 7,430 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.20 | - | 2 |
| Jul 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.20 | - | 2,440 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.20 | -8.42% | 2,030 |
| Jul 21, 2025 | 12.40 | 14.20 | 12.40 | 13.65 | 13.32 | -4.61% | 6,345 |
| Jul 18, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 13.96 | - | 61 |
| Jul 17, 2025 | 12.10 | 14.31 | 12.00 | 14.31 | 13.96 | 17.78% | 4,104 |
| Jul 16, 2025 | 12.21 | 12.21 | 12.15 | 12.15 | 11.86 | -2.28% | 1,007 |
| Jul 15, 2025 | 12.61 | 12.61 | 12.32 | 12.43 | 12.13 | -5.24% | 3,336 |
| Jul 14, 2025 | 13.11 | 13.12 | 13.11 | 13.12 | 12.80 | 0.92% | 671 |
| Jul 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.69 | - | 86 |
| Jul 10, 2025 | 13.14 | 13.14 | 12.95 | 13.00 | 12.69 | -2.48% | 2,102 |
| Jul 9, 2025 | 13.18 | 13.33 | 12.95 | 13.33 | 13.01 | 2.54% | 934 |
| Jul 8, 2025 | 12.94 | 13.00 | 12.77 | 13.00 | 12.69 | -3.99% | 1,970 |
| Jul 7, 2025 | 12.97 | 13.54 | 12.97 | 13.54 | 13.21 | 3.24% | 1,112 |
| Jul 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.80 | 2.98% | 202 |
| Jul 2, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.43 | 1.72% | 130 |
| Jul 1, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.22 | -2.19% | 426 |
| Jun 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.49 | - | 149 |
| Jun 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.49 | -1.08% | 793 |
| Jun 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.63 | - | 198 |
| Jun 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.63 | - | 44 |
| Jun 24, 2025 | 12.89 | 13.31 | 12.89 | 12.94 | 12.63 | -7.57% | 10,563 |
| Jun 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.66 | - | 843 |
| Jun 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.66 | - | 17 |
| Jun 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.66 | - | 26 |
| Jun 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.66 | - | 3 |
| Jun 16, 2025 | 13.44 | 14.00 | 13.44 | 14.00 | 13.66 | 3.09% | 288 |
| Jun 13, 2025 | 13.31 | 13.93 | 13.29 | 13.58 | 13.25 | 6.93% | 11,031 |
| Jun 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.39 | - | 47 |
| Jun 11, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.39 | 0.79% | 203 |
| Jun 10, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.29 | 2.94% | 1,207 |
| Jun 9, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 11.94 | 0.33% | 1,353 |
| Jun 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.90 | -1.09% | 296 |
| Jun 5, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.04 | - | 203 |
| Jun 4, 2025 | 12.20 | 12.34 | 12.20 | 12.34 | 12.04 | 1.73% | 704 |
| Jun 3, 2025 | 12.50 | 12.50 | 12.13 | 12.13 | 11.83 | 4.08% | 3,895 |
| Jun 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.37 | - | 77 |
| May 30, 2025 | 11.97 | 11.98 | 11.50 | 11.65 | 11.37 | -2.67% | 602 |
| May 29, 2025 | 11.98 | 11.98 | 11.97 | 11.97 | 11.68 | -0.25% | 606 |
| May 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | - | 78 |
| May 27, 2025 | 13.65 | 13.65 | 12.00 | 12.00 | 11.71 | 4.35% | 1,248 |
| May 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.22 | 2.22% | 2,857 |
| May 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.98 | -3.85% | 780 |
| May 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.42 | -4.10% | 1,101 |