Norsk Hydro ASA (NHYDY)
OTCMKTS
· Delayed Price · Currency is USD
5.90
-0.17 (-2.80%)
Feb 21, 2025, 3:59 PM EST
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.08 | 6.08 | 5.88 | 5.90 | 5.90 | -3.02% | 76,844 |
| Feb 20, 2025 | 6.03 | 6.10 | 6.03 | 6.08 | 6.08 | 2.94% | 320,202 |
| Feb 19, 2025 | 5.94 | 5.94 | 5.89 | 5.91 | 5.91 | 0.08% | 90,748 |
| Feb 18, 2025 | 5.89 | 5.91 | 5.87 | 5.91 | 5.91 | -0.02% | 54,989 |
| Feb 14, 2025 | 6.01 | 6.07 | 5.85 | 5.91 | 5.91 | -1.73% | 52,898 |
| Feb 13, 2025 | 5.88 | 6.01 | 5.87 | 6.01 | 6.01 | 2.56% | 73,843 |
| Feb 12, 2025 | 5.77 | 5.87 | 5.77 | 5.86 | 5.86 | -0.34% | 106,065 |
| Feb 11, 2025 | 5.87 | 5.89 | 5.82 | 5.88 | 5.88 | -2.16% | 87,494 |
| Feb 10, 2025 | 5.98 | 6.01 | 5.97 | 6.01 | 6.01 | 0.67% | 90,074 |
| Feb 7, 2025 | 6.04 | 6.08 | 5.97 | 5.97 | 5.97 | -1.97% | 216,933 |
| Feb 6, 2025 | 6.05 | 6.14 | 6.05 | 6.09 | 6.09 | 3.05% | 276,392 |
| Feb 5, 2025 | 5.88 | 5.93 | 5.87 | 5.91 | 5.91 | - | 329,163 |
| Feb 4, 2025 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 2.07% | 78,055 |
| Feb 3, 2025 | 5.75 | 5.83 | 5.72 | 5.79 | 5.79 | -1.28% | 102,810 |
| Jan 31, 2025 | 5.96 | 5.96 | 5.84 | 5.87 | 5.87 | -1.59% | 144,520 |
| Jan 30, 2025 | 5.98 | 6.00 | 5.96 | 5.96 | 5.96 | 2.76% | 121,359 |
| Jan 29, 2025 | 5.81 | 5.87 | 5.80 | 5.80 | 5.80 | 1.58% | 181,546 |
| Jan 28, 2025 | 5.82 | 5.83 | 5.71 | 5.71 | 5.71 | -0.95% | 244,667 |
| Jan 27, 2025 | 5.78 | 5.81 | 5.75 | 5.77 | 5.77 | -2.95% | 146,063 |
| Jan 24, 2025 | 6.01 | 6.01 | 5.91 | 5.94 | 5.94 | 0.51% | 1,004,267 |
| Jan 23, 2025 | 5.87 | 5.93 | 5.83 | 5.91 | 5.91 | 1.20% | 616,518 |
| Jan 22, 2025 | 5.87 | 5.90 | 5.84 | 5.84 | 5.84 | -1.68% | 75,822 |
| Jan 21, 2025 | 5.87 | 5.94 | 5.87 | 5.94 | 5.94 | -0.50% | 91,949 |
| Jan 17, 2025 | 5.93 | 6.02 | 5.93 | 5.97 | 5.97 | 1.57% | 103,110 |
| Jan 16, 2025 | 5.86 | 5.90 | 5.83 | 5.88 | 5.88 | 0.14% | 59,729 |
| Jan 15, 2025 | 5.88 | 5.91 | 5.84 | 5.87 | 5.87 | 2.98% | 61,439 |
| Jan 14, 2025 | 5.68 | 5.72 | 5.64 | 5.70 | 5.70 | 0.53% | 215,683 |
| Jan 13, 2025 | 5.60 | 5.69 | 5.60 | 5.67 | 5.67 | 2.16% | 106,029 |
| Jan 10, 2025 | 5.62 | 5.62 | 5.54 | 5.55 | 5.55 | 1.28% | 164,284 |
| Jan 8, 2025 | 5.42 | 5.49 | 5.41 | 5.48 | 5.48 | -0.18% | 178,160 |
| Jan 7, 2025 | 5.56 | 5.56 | 5.46 | 5.49 | 5.49 | -0.81% | 310,777 |
| Jan 6, 2025 | 5.53 | 5.61 | 5.52 | 5.54 | 5.54 | 0.58% | 227,375 |
| Jan 3, 2025 | 5.54 | 5.54 | 5.44 | 5.50 | 5.50 | -0.67% | 195,601 |
| Jan 2, 2025 | 5.59 | 5.62 | 5.53 | 5.54 | 5.54 | 1.28% | 211,399 |
| Dec 31, 2024 | 5.61 | 5.61 | 5.30 | 5.47 | 5.47 | -0.55% | 197,256 |
| Dec 30, 2024 | 5.47 | 5.54 | 5.41 | 5.50 | 5.50 | 0.29% | 284,236 |
| Dec 27, 2024 | 5.48 | 5.52 | 5.46 | 5.48 | 5.48 | -0.65% | 144,242 |
| Dec 26, 2024 | 5.46 | 5.58 | 5.46 | 5.52 | 5.52 | 0.18% | 142,374 |
| Dec 24, 2024 | 5.40 | 5.58 | 5.40 | 5.51 | 5.51 | - | 74,411 |
| Dec 23, 2024 | 5.49 | 5.54 | 5.48 | 5.51 | 5.51 | 0.46% | 361,270 |
| Dec 20, 2024 | 5.38 | 5.53 | 5.38 | 5.49 | 5.49 | 1.57% | 267,590 |
| Dec 19, 2024 | 5.48 | 5.50 | 5.40 | 5.40 | 5.40 | -1.46% | 219,201 |
| Dec 18, 2024 | 5.63 | 5.69 | 5.48 | 5.48 | 5.48 | -3.52% | 145,330 |
| Dec 17, 2024 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -1.56% | 138,384 |
| Dec 16, 2024 | 5.76 | 5.79 | 5.75 | 5.77 | 5.77 | -1.03% | 228,065 |
| Dec 13, 2024 | 5.87 | 5.88 | 5.81 | 5.83 | 5.83 | 0.52% | 141,827 |
| Dec 12, 2024 | 5.85 | 5.89 | 5.80 | 5.80 | 5.80 | -1.53% | 138,159 |
| Dec 11, 2024 | 5.88 | 5.93 | 5.86 | 5.89 | 5.89 | -1.83% | 102,275 |
| Dec 10, 2024 | 6.02 | 6.02 | 5.96 | 6.00 | 6.00 | -0.74% | 96,553 |
| Dec 9, 2024 | 6.06 | 6.11 | 6.04 | 6.05 | 6.05 | 0.63% | 93,562 |
| Dec 6, 2024 | 6.09 | 6.11 | 5.98 | 6.01 | 6.01 | -4.50% | 80,607 |
| Dec 5, 2024 | 6.28 | 6.30 | 6.26 | 6.29 | 6.29 | 0.32% | 186,136 |
| Dec 4, 2024 | 6.29 | 6.31 | 6.26 | 6.27 | 6.27 | 1.05% | 128,397 |
| Dec 3, 2024 | 6.24 | 6.25 | 6.18 | 6.21 | 6.21 | 0.89% | 224,473 |
| Dec 2, 2024 | 6.08 | 6.15 | 6.05 | 6.15 | 6.15 | - | 123,914 |
| Nov 29, 2024 | 6.14 | 6.19 | 6.07 | 6.15 | 6.15 | -0.49% | 59,989 |
| Nov 27, 2024 | 6.25 | 6.30 | 6.05 | 6.18 | 6.18 | -2.98% | 179,413 |
| Nov 26, 2024 | 6.45 | 6.45 | 6.33 | 6.37 | 6.37 | -2.14% | 105,328 |
| Nov 25, 2024 | 6.56 | 6.57 | 6.46 | 6.51 | 6.51 | 1.07% | 170,236 |
| Nov 22, 2024 | 6.41 | 6.45 | 6.35 | 6.44 | 6.44 | -0.31% | 122,683 |
| Nov 21, 2024 | 6.43 | 6.49 | 6.43 | 6.46 | 6.46 | - | 73,880 |
| Nov 20, 2024 | 6.47 | 6.48 | 6.42 | 6.46 | 6.46 | -0.15% | 60,983 |
| Nov 19, 2024 | 6.30 | 6.48 | 6.30 | 6.47 | 6.47 | 1.57% | 105,843 |
| Nov 18, 2024 | 6.29 | 6.37 | 6.28 | 6.37 | 6.37 | 1.27% | 84,707 |
| Nov 15, 2024 | 6.26 | 6.36 | 6.26 | 6.29 | 6.29 | 7.61% | 168,372 |
| Nov 14, 2024 | 5.85 | 5.90 | 5.84 | 5.85 | 5.85 | 1.12% | 92,740 |
| Nov 13, 2024 | 5.79 | 5.80 | 5.74 | 5.78 | 5.78 | -1.03% | 130,550 |
| Nov 12, 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 5.84 | -4.58% | 126,422 |
| Nov 11, 2024 | 6.13 | 6.15 | 6.07 | 6.12 | 6.12 | -2.08% | 97,365 |
| Nov 8, 2024 | 6.34 | 6.34 | 6.24 | 6.25 | 6.25 | -4.94% | 242,284 |
| Nov 7, 2024 | 6.57 | 6.60 | 6.53 | 6.58 | 6.58 | 6.56% | 224,077 |
| Nov 6, 2024 | 6.19 | 6.20 | 6.12 | 6.17 | 6.17 | -3.22% | 96,332 |
| Nov 5, 2024 | 6.30 | 6.39 | 6.30 | 6.38 | 6.38 | 2.00% | 67,238 |
| Nov 4, 2024 | 6.25 | 6.30 | 6.23 | 6.25 | 6.25 | 1.05% | 102,277 |
| Nov 1, 2024 | 6.22 | 6.23 | 6.18 | 6.19 | 6.19 | 1.39% | 47,270 |
| Oct 31, 2024 | 6.19 | 6.19 | 6.08 | 6.10 | 6.10 | -1.61% | 179,181 |
| Oct 30, 2024 | 6.20 | 6.27 | 6.18 | 6.20 | 6.20 | -0.96% | 125,203 |
| Oct 29, 2024 | 6.24 | 6.29 | 6.22 | 6.26 | 6.26 | 1.29% | 59,089 |
| Oct 28, 2024 | 6.07 | 6.21 | 6.07 | 6.18 | 6.18 | 0.16% | 131,837 |
| Oct 25, 2024 | 6.15 | 6.25 | 6.14 | 6.17 | 6.17 | 0.33% | 36,513 |
| Oct 24, 2024 | 6.18 | 6.19 | 6.11 | 6.15 | 6.15 | 0.49% | 63,877 |
| Oct 23, 2024 | 6.14 | 6.19 | 6.10 | 6.12 | 6.12 | -1.77% | 134,996 |
| Oct 22, 2024 | 6.22 | 6.25 | 6.20 | 6.23 | 6.23 | 0.32% | 50,449 |
| Oct 21, 2024 | 6.28 | 6.29 | 6.21 | 6.21 | 6.21 | -0.80% | 53,901 |
| Oct 18, 2024 | 6.31 | 6.32 | 6.25 | 6.26 | 6.26 | 0.32% | 43,244 |
| Oct 17, 2024 | 6.29 | 6.29 | 6.21 | 6.24 | 6.24 | -0.16% | 86,751 |
| Oct 16, 2024 | 6.28 | 6.31 | 6.25 | 6.25 | 6.25 | 0.81% | 60,496 |
| Oct 15, 2024 | 6.23 | 6.24 | 6.18 | 6.20 | 6.20 | -2.97% | 56,366 |
| Oct 14, 2024 | 6.41 | 6.49 | 6.38 | 6.39 | 6.39 | -1.77% | 39,245 |
| Oct 11, 2024 | 6.52 | 6.57 | 6.49 | 6.51 | 6.51 | 3.09% | 54,040 |
| Oct 10, 2024 | 6.22 | 6.31 | 6.22 | 6.31 | 6.31 | 2.27% | 40,322 |
| Oct 9, 2024 | 6.08 | 6.17 | 6.08 | 6.17 | 6.17 | 0.82% | 81,408 |
| Oct 8, 2024 | 6.19 | 6.19 | 6.10 | 6.12 | 6.12 | -4.97% | 101,557 |
| Oct 7, 2024 | 6.44 | 6.47 | 6.40 | 6.44 | 6.44 | -0.31% | 135,560 |
| Oct 4, 2024 | 6.36 | 6.48 | 6.36 | 6.46 | 6.46 | 2.87% | 40,767 |
| Oct 3, 2024 | 6.29 | 6.32 | 6.28 | 6.28 | 6.28 | -2.79% | 42,166 |
| Oct 2, 2024 | 6.44 | 6.49 | 6.42 | 6.46 | 6.46 | 0.62% | 105,659 |
| Oct 1, 2024 | 6.43 | 6.47 | 6.40 | 6.42 | 6.42 | - | 76,753 |
| Sep 30, 2024 | 6.45 | 6.46 | 6.40 | 6.42 | 6.42 | -0.47% | 153,553 |
| Sep 27, 2024 | 6.47 | 6.50 | 6.43 | 6.45 | 6.45 | 1.94% | 120,422 |