Norsk Hydro ASA (NHYDY)
OTCMKTS
· Delayed Price · Currency is USD
5.85
-0.20 (-3.31%)
Mar 28, 2025, 3:59 PM EST
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.01 | 6.01 | 5.78 | 5.85 | 5.85 | -3.31% | 62,946 |
| Mar 27, 2025 | 6.01 | 6.05 | 5.92 | 6.05 | 6.05 | -1.63% | 79,878 |
| Mar 26, 2025 | 6.28 | 6.28 | 6.15 | 6.15 | 6.15 | -3.30% | 51,763 |
| Mar 25, 2025 | 6.40 | 6.43 | 6.29 | 6.36 | 6.36 | 0.63% | 84,581 |
| Mar 24, 2025 | 6.35 | 6.41 | 6.20 | 6.32 | 6.32 | -0.47% | 76,635 |
| Mar 21, 2025 | 6.27 | 6.35 | 6.24 | 6.35 | 6.35 | -0.78% | 473,574 |
| Mar 20, 2025 | 6.37 | 6.45 | 6.37 | 6.40 | 6.40 | -2.14% | 128,889 |
| Mar 19, 2025 | 6.50 | 6.58 | 6.50 | 6.54 | 6.54 | -0.15% | 45,976 |
| Mar 18, 2025 | 6.58 | 6.60 | 6.51 | 6.55 | 6.55 | 0.15% | 137,888 |
| Mar 17, 2025 | 6.39 | 6.54 | 6.39 | 6.54 | 6.54 | 2.83% | 121,751 |
| Mar 14, 2025 | 6.36 | 6.36 | 6.29 | 6.36 | 6.36 | 0.63% | 90,837 |
| Mar 13, 2025 | 6.21 | 6.35 | 6.21 | 6.32 | 6.32 | 0.64% | 66,425 |
| Mar 12, 2025 | 6.29 | 6.30 | 6.22 | 6.28 | 6.28 | -1.72% | 166,662 |
| Mar 11, 2025 | 6.29 | 6.40 | 6.26 | 6.39 | 6.39 | 3.23% | 116,497 |
| Mar 10, 2025 | 6.28 | 6.28 | 6.13 | 6.19 | 6.19 | -4.33% | 495,123 |
| Mar 7, 2025 | 6.38 | 6.50 | 6.38 | 6.47 | 6.47 | -0.15% | 51,633 |
| Mar 6, 2025 | 6.47 | 6.62 | 6.46 | 6.48 | 6.48 | 5.19% | 117,619 |
| Mar 5, 2025 | 6.05 | 6.17 | 6.04 | 6.16 | 6.16 | 5.84% | 90,216 |
| Mar 4, 2025 | 5.72 | 5.82 | 5.64 | 5.82 | 5.82 | -1.85% | 96,626 |
| Mar 3, 2025 | 6.06 | 6.06 | 5.85 | 5.93 | 5.93 | 0.34% | 111,587 |
| Feb 28, 2025 | 5.81 | 5.91 | 5.81 | 5.91 | 5.91 | 0.85% | 59,966 |
| Feb 27, 2025 | 5.90 | 5.95 | 5.86 | 5.86 | 5.86 | -2.33% | 55,655 |
| Feb 26, 2025 | 6.04 | 6.06 | 5.99 | 6.00 | 6.00 | -0.50% | 79,216 |
| Feb 25, 2025 | 6.02 | 6.03 | 5.96 | 6.03 | 6.03 | 0.50% | 72,011 |
| Feb 24, 2025 | 5.99 | 6.03 | 5.95 | 6.00 | 6.00 | 1.69% | 81,264 |
| 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 |