Aker BP ASA (AKRBY)
OTCMKTS · Delayed Price · Currency is USD
16.76
+1.02 (6.50%)
At close: Nov 9, 2026
AKRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.65 | 16.76 | 16.42 | 16.76 | 16.76 | 6.50% | 2,796 |
| Nov 6, 2026 | 17.45 | 17.45 | 15.92 | 15.92 | 15.74 | -11.21% | 1,279 |
| Nov 5, 2026 | 18.10 | 18.40 | 17.45 | 17.93 | 17.72 | -11.01% | 1,214 |
| Oct 30, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.92 | -1.74% | 167 |
| Oct 27, 2026 | 20.66 | 20.68 | 20.51 | 20.51 | 20.27 | 1.91% | 2,274 |
| Oct 21, 2026 | 20.48 | 21.01 | 20.12 | 20.12 | 19.89 | 0.10% | 2,084 |
| Oct 20, 2026 | 21.62 | 21.62 | 20.10 | 20.10 | 19.87 | 0.50% | 610 |
| Oct 19, 2026 | 19.90 | 20.00 | 18.98 | 20.00 | 19.77 | 5.26% | 47,072 |
| Oct 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | 1.60% | 535 |
| Oct 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | 1.08% | 50,009 |
| Oct 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.29 | 1.48% | 361 |
| Oct 9, 2026 | 19.00 | 19.00 | 18.23 | 18.23 | 18.02 | -7.70% | 569 |
| Oct 1, 2026 | 17.73 | 19.75 | 17.73 | 19.75 | 19.52 | 9.72% | 657 |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -3.90% | 1,084 |
| Sep 18, 2026 | 18.74 | 18.74 | 18.73 | 18.73 | 18.52 | -4.19% | 431 |
| Sep 15, 2026 | 19.55 | 19.64 | 19.55 | 19.55 | 19.33 | 0.41% | 1,182 |
| Sep 14, 2026 | 19.76 | 19.76 | 19.47 | 19.47 | 19.25 | 0.06% | 275 |
| Sep 11, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.23 | -1.19% | 141 |
| Sep 9, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.47 | 2.92% | 188 |
| Sep 4, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 18.91 | 1.24% | 260 |
| Sep 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -1.59% | 666 |
| Sep 2, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 18.98 | -0.23% | 126 |
| Sep 1, 2026 | 19.20 | 19.25 | 19.20 | 19.25 | 19.03 | 3.66% | 372 |
| Aug 27, 2026 | 18.22 | 18.57 | 18.22 | 18.57 | 18.36 | 3.14% | 315 |
| Aug 26, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.80 | -4.94% | 1,162 |
| Aug 24, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.72 | -0.32% | 111 |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | 3.04% | 426 |
| Aug 18, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.23 | 3.22% | 203 |
| Aug 17, 2026 | 17.02 | 17.87 | 17.02 | 17.87 | 17.66 | 1.51% | 5,416 |
| Aug 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.40 | 0.69% | 481 |
| Aug 12, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.28 | 2.04% | 1,734 |
| Aug 11, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 16.93 | -0.26% | 242 |
| Aug 10, 2026 | 16.75 | 17.18 | 16.75 | 17.18 | 16.98 | 0.73% | 694 |
| Aug 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.85 | -0.41% | 246 |
| Aug 6, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.92 | -1.21% | 530 |
| Aug 5, 2026 | 17.32 | 17.33 | 17.30 | 17.33 | 17.13 | -0.74% | 2,420 |
| Aug 4, 2026 | 17.22 | 17.46 | 17.22 | 17.46 | 17.26 | 1.04% | 980 |
| Aug 3, 2026 | 17.70 | 17.70 | 17.28 | 17.28 | 17.08 | 0.35% | 784 |
| Jul 30, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.02 | 3.05% | 194 |
| Jul 29, 2026 | 16.66 | 16.89 | 16.66 | 16.71 | 16.52 | -2.03% | 4,207 |
| Jul 28, 2026 | 16.70 | 17.06 | 16.70 | 17.06 | 16.86 | 1.19% | 6,564 |
| Jul 27, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.66 | -6.25% | 269 |
| Jul 24, 2026 | 18.08 | 18.16 | 17.90 | 18.16 | 17.77 | 0.38% | 2,212 |
| Jul 23, 2026 | 17.87 | 18.35 | 17.87 | 18.09 | 17.70 | 5.24% | 6,098 |
| Jul 22, 2026 | 17.15 | 17.19 | 17.15 | 17.19 | 16.82 | 0.53% | 5,818 |
| Jul 21, 2026 | 16.80 | 17.10 | 16.36 | 17.10 | 16.73 | 2.04% | 2,153 |
| Jul 20, 2026 | 16.73 | 16.76 | 16.73 | 16.76 | 16.40 | 0.29% | 544 |
| Jul 17, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.35 | - | 319 |
| Jul 16, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.35 | -0.31% | 267 |
| Jul 15, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.40 | -0.04% | 750 |