Aker BP ASA (AKRBY)
OTCMKTS · Delayed Price · Currency is USD
19.25
+0.68 (3.66%)
Sep 1, 2026, 1:24 PM EST
AKRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.23% | 126 |
| Sep 1, 2026 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 3.66% | 372 |
| Aug 27, 2026 | 18.22 | 18.57 | 18.22 | 18.57 | 18.57 | 3.14% | 315 |
| Aug 26, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.00 | -4.94% | 1,162 |
| Aug 24, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% | 111 |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.04% | 426 |
| Aug 18, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 3.22% | 203 |
| Aug 17, 2026 | 17.02 | 17.87 | 17.02 | 17.87 | 17.87 | 1.51% | 5,416 |
| Aug 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.69% | 481 |
| Aug 12, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.04% | 1,734 |
| Aug 11, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.26% | 242 |
| Aug 10, 2026 | 16.75 | 17.18 | 16.75 | 17.18 | 17.18 | 0.73% | 694 |
| Aug 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.41% | 246 |
| Aug 6, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.21% | 530 |
| Aug 5, 2026 | 17.32 | 17.33 | 17.30 | 17.33 | 17.33 | -0.74% | 2,420 |
| Aug 4, 2026 | 17.22 | 17.46 | 17.22 | 17.46 | 17.46 | 1.04% | 980 |
| Aug 3, 2026 | 17.70 | 17.70 | 17.28 | 17.28 | 17.28 | 0.35% | 784 |
| Jul 30, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 3.05% | 194 |
| Jul 29, 2026 | 16.66 | 16.89 | 16.66 | 16.71 | 16.71 | -2.03% | 4,207 |
| Jul 28, 2026 | 16.70 | 17.06 | 16.70 | 17.06 | 17.06 | 1.19% | 6,564 |
| Jul 27, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -6.25% | 269 |
| Jul 24, 2026 | 18.08 | 18.16 | 17.90 | 18.16 | 17.98 | 0.38% | 2,212 |
| Jul 23, 2026 | 17.87 | 18.35 | 17.87 | 18.09 | 17.91 | 5.24% | 6,098 |
| Jul 22, 2026 | 17.15 | 17.19 | 17.15 | 17.19 | 17.02 | 0.53% | 5,818 |
| Jul 21, 2026 | 16.80 | 17.10 | 16.36 | 17.10 | 16.93 | 2.04% | 2,153 |
| Jul 20, 2026 | 16.73 | 16.76 | 16.73 | 16.76 | 16.59 | 0.29% | 544 |
| Jul 17, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.54 | - | 319 |
| Jul 16, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.54 | -0.31% | 267 |
| Jul 15, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.59 | -0.04% | 750 |
| Jul 14, 2026 | 16.32 | 16.77 | 16.32 | 16.77 | 16.60 | 5.31% | 1,245 |
| Jul 13, 2026 | 15.72 | 16.30 | 15.72 | 15.93 | 15.77 | 1.27% | 3,432 |
| Jul 10, 2026 | 16.30 | 16.30 | 15.73 | 15.73 | 15.57 | 4.14% | 2,095 |
| Jul 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -8.60% | 328 |
| Jul 8, 2026 | 16.50 | 18.48 | 16.18 | 16.52 | 16.35 | 3.25% | 11,373 |
| Jul 7, 2026 | 16.00 | 16.00 | 15.30 | 16.00 | 15.84 | 3.19% | 2,494 |
| Jul 6, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.35 | 2.34% | 956 |
| Jul 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.00 | -1.24% | 1,356 |
| Jul 1, 2026 | 15.00 | 15.34 | 15.00 | 15.34 | 15.19 | 3.65% | 6,102 |
| Jun 30, 2026 | 14.45 | 15.80 | 14.45 | 14.80 | 14.65 | -5.43% | 3,981 |
| Jun 29, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.49 | 2.35% | 736 |
| Jun 26, 2026 | 15.30 | 15.30 | 15.05 | 15.29 | 15.14 | -3.23% | 1,442 |
| Jun 25, 2026 | 15.50 | 15.80 | 15.30 | 15.80 | 15.64 | 1.28% | 3,190 |
| Jun 24, 2026 | 17.50 | 17.50 | 15.50 | 15.60 | 15.44 | -10.86% | 1,061 |
| Jun 23, 2026 | 17.50 | 17.50 | 15.42 | 17.50 | 17.32 | 5.68% | 1,180 |
| Jun 22, 2026 | 16.20 | 16.56 | 16.20 | 16.56 | 16.39 | 2.22% | 3,005 |
| Jun 18, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.04 | -4.99% | 1,655 |
| Jun 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | 0.95% | 542 |
| Jun 15, 2026 | 17.95 | 17.95 | 16.89 | 16.89 | 16.72 | -5.91% | 4,519 |
| Jun 12, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.77 | -4.01% | 354 |
| Jun 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | 1.36% | 1,140 |