Norsk Hydro ASA (NHYDY)
OTCMKTS
· Delayed Price · Currency is USD
5.90
-0.04 (-0.67%)
Jul 3, 2025, 12:59 PM EDT
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.98 | 5.98 | 5.87 | 5.90 | 5.90 | -0.67% | 35,050 |
| Jul 2, 2025 | 5.87 | 5.96 | 5.87 | 5.94 | 5.94 | 3.48% | 73,026 |
| Jul 1, 2025 | 5.73 | 5.79 | 5.69 | 5.74 | 5.74 | 0.53% | 58,375 |
| Jun 30, 2025 | 5.67 | 5.74 | 5.67 | 5.71 | 5.71 | - | 55,033 |
| Jun 27, 2025 | 5.70 | 5.75 | 5.70 | 5.71 | 5.71 | 0.88% | 58,516 |
| Jun 26, 2025 | 5.61 | 5.71 | 5.50 | 5.66 | 5.66 | 3.47% | 60,892 |
| Jun 25, 2025 | 5.55 | 5.55 | 5.46 | 5.47 | 5.47 | -0.45% | 64,269 |
| Jun 24, 2025 | 5.47 | 5.53 | 5.44 | 5.50 | 5.50 | -0.27% | 98,828 |
| Jun 23, 2025 | 5.47 | 5.51 | 5.42 | 5.51 | 5.51 | 0.18% | 113,697 |
| Jun 20, 2025 | 5.53 | 5.57 | 5.47 | 5.50 | 5.50 | -1.43% | 104,977 |
| Jun 18, 2025 | 5.57 | 5.61 | 5.53 | 5.58 | 5.58 | -0.80% | 146,524 |
| Jun 17, 2025 | 5.74 | 5.74 | 5.62 | 5.63 | 5.63 | -0.62% | 68,352 |
| Jun 16, 2025 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | 1.62% | 159,626 |
| Jun 13, 2025 | 5.60 | 5.62 | 5.51 | 5.57 | 5.57 | -1.94% | 101,434 |
| Jun 12, 2025 | 5.68 | 5.68 | 5.61 | 5.68 | 5.68 | 0.83% | 178,433 |
| Jun 11, 2025 | 5.64 | 5.69 | 5.62 | 5.63 | 5.63 | 2.60% | 66,970 |
| Jun 10, 2025 | 5.51 | 5.56 | 5.47 | 5.49 | 5.49 | 1.55% | 108,969 |
| Jun 9, 2025 | 5.58 | 5.58 | 5.38 | 5.41 | 5.41 | 0.48% | 97,445 |
| Jun 6, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -1.28% | 59,111 |
| Jun 5, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 0.55% | 160,762 |
| Jun 4, 2025 | 5.41 | 5.48 | 5.37 | 5.42 | 5.42 | -1.09% | 66,990 |
| Jun 3, 2025 | 5.55 | 5.57 | 5.44 | 5.48 | 5.48 | -2.40% | 90,851 |
| Jun 2, 2025 | 5.58 | 5.64 | 5.54 | 5.62 | 5.62 | 1.91% | 127,385 |
| May 30, 2025 | 5.44 | 5.54 | 5.42 | 5.51 | 5.51 | -0.72% | 95,173 |
| May 29, 2025 | 5.71 | 5.71 | 5.49 | 5.55 | 5.55 | - | 199,180 |
| May 28, 2025 | 5.59 | 5.59 | 5.48 | 5.55 | 5.55 | -1.25% | 62,915 |
| May 27, 2025 | 5.60 | 5.66 | 5.54 | 5.62 | 5.62 | - | 77,544 |
| May 23, 2025 | 5.49 | 5.62 | 5.45 | 5.62 | 5.62 | 0.36% | 148,023 |
| May 22, 2025 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | - | 63,877 |
| May 21, 2025 | 5.62 | 5.72 | 5.60 | 5.60 | 5.60 | -0.36% | 73,826 |
| May 20, 2025 | 5.60 | 5.66 | 5.56 | 5.62 | 5.62 | 1.08% | 75,731 |
| May 19, 2025 | 5.53 | 5.57 | 5.49 | 5.56 | 5.56 | -1.24% | 54,445 |
| May 16, 2025 | 5.60 | 5.63 | 5.51 | 5.63 | 5.63 | 0.36% | 87,630 |
| May 15, 2025 | 5.52 | 5.61 | 5.45 | 5.61 | 5.61 | 0.36% | 151,384 |
| May 14, 2025 | 5.58 | 5.60 | 5.50 | 5.59 | 5.59 | 0.18% | 136,924 |
| May 13, 2025 | 5.62 | 5.62 | 5.39 | 5.58 | 5.58 | -3.46% | 105,185 |
| May 12, 2025 | 5.78 | 5.80 | 5.52 | 5.78 | 5.57 | 4.90% | 168,913 |
| May 9, 2025 | 5.50 | 5.59 | 5.40 | 5.51 | 5.31 | 2.42% | 118,443 |
| May 8, 2025 | 5.32 | 5.43 | 5.32 | 5.38 | 5.19 | 1.32% | 212,969 |
| May 7, 2025 | 5.33 | 5.35 | 5.29 | 5.31 | 5.12 | -0.56% | 189,198 |
| May 6, 2025 | 5.31 | 5.38 | 5.31 | 5.34 | 5.15 | 0.17% | 400,272 |
| May 5, 2025 | 5.40 | 5.40 | 5.32 | 5.33 | 5.14 | -0.54% | 258,452 |
| May 2, 2025 | 5.32 | 5.39 | 5.30 | 5.36 | 5.17 | 1.52% | 127,452 |
| May 1, 2025 | 5.41 | 5.41 | 5.16 | 5.28 | 5.09 | 0.96% | 255,523 |
| Apr 30, 2025 | 5.18 | 5.28 | 5.13 | 5.23 | 5.04 | -2.06% | 130,166 |
| Apr 29, 2025 | 5.36 | 5.36 | 5.26 | 5.34 | 5.15 | -1.11% | 335,709 |
| Apr 28, 2025 | 5.43 | 5.50 | 5.40 | 5.40 | 5.21 | -0.92% | 194,407 |
| Apr 25, 2025 | 5.44 | 5.50 | 5.43 | 5.45 | 5.26 | 0.93% | 147,861 |
| Apr 24, 2025 | 5.37 | 5.43 | 5.14 | 5.40 | 5.21 | 2.47% | 300,448 |
| Apr 23, 2025 | 5.39 | 5.41 | 5.27 | 5.27 | 5.08 | 3.54% | 242,130 |