Norsk Hydro ASA (NHYDY)
OTCMKTS · Delayed Price · Currency is USD
7.05
+0.15 (2.17%)
Oct 3, 2025, 3:59 PM EDT
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.92 | 7.05 | 6.92 | 7.05 | 7.05 | 2.17% | 38,588 |
| Oct 2, 2025 | 6.97 | 6.97 | 6.84 | 6.90 | 6.90 | -1.43% | 31,507 |
| Oct 1, 2025 | 6.72 | 7.00 | 6.72 | 7.00 | 7.00 | 2.04% | 91,439 |
| Sep 30, 2025 | 6.83 | 6.87 | 6.77 | 6.86 | 6.86 | -0.29% | 30,482 |
| Sep 29, 2025 | 6.85 | 6.90 | 6.79 | 6.88 | 6.88 | 3.30% | 50,638 |
| Sep 26, 2025 | 6.61 | 6.67 | 6.60 | 6.66 | 6.66 | -0.45% | 41,383 |
| Sep 25, 2025 | 6.66 | 6.74 | 6.62 | 6.69 | 6.69 | -0.89% | 55,336 |
| Sep 24, 2025 | 6.71 | 6.80 | 6.71 | 6.75 | 6.75 | - | 35,674 |
| Sep 23, 2025 | 6.76 | 6.81 | 6.73 | 6.75 | 6.75 | 0.45% | 63,351 |
| Sep 22, 2025 | 6.73 | 6.75 | 6.69 | 6.72 | 6.72 | 0.52% | 38,702 |
| Sep 19, 2025 | 6.68 | 6.70 | 6.53 | 6.69 | 6.69 | -1.98% | 130,103 |
| Sep 18, 2025 | 6.78 | 6.83 | 6.74 | 6.82 | 6.82 | 0.29% | 57,536 |
| Sep 17, 2025 | 6.71 | 6.85 | 6.71 | 6.80 | 6.80 | -1.88% | 35,648 |
| Sep 16, 2025 | 6.80 | 6.95 | 6.80 | 6.93 | 6.93 | 0.14% | 195,518 |
| Sep 15, 2025 | 6.77 | 6.92 | 6.76 | 6.92 | 6.92 | 2.37% | 75,663 |
| Sep 12, 2025 | 6.79 | 6.79 | 6.72 | 6.76 | 6.76 | 0.15% | 42,667 |
| Sep 11, 2025 | 6.63 | 6.76 | 6.63 | 6.75 | 6.75 | 1.66% | 41,221 |
| Sep 10, 2025 | 6.68 | 6.75 | 6.64 | 6.64 | 6.64 | -0.90% | 73,984 |
| Sep 9, 2025 | 6.54 | 6.70 | 6.45 | 6.70 | 6.70 | 1.21% | 31,390 |
| Sep 8, 2025 | 6.43 | 6.69 | 6.43 | 6.62 | 6.62 | -0.60% | 55,042 |
| Sep 5, 2025 | 6.65 | 6.70 | 6.60 | 6.66 | 6.66 | 1.83% | 50,568 |
| Sep 4, 2025 | 6.51 | 6.54 | 6.48 | 6.54 | 6.54 | 0.46% | 52,844 |
| Sep 3, 2025 | 6.61 | 6.61 | 6.50 | 6.51 | 6.51 | 0.93% | 57,316 |
| Sep 2, 2025 | 6.45 | 6.46 | 6.38 | 6.45 | 6.45 | -0.85% | 24,771 |
| Aug 29, 2025 | 6.41 | 6.51 | 6.41 | 6.51 | 6.51 | -0.54% | 36,387 |
| Aug 28, 2025 | 6.55 | 6.55 | 6.40 | 6.54 | 6.54 | 0.15% | 76,850 |
| Aug 27, 2025 | 6.47 | 6.53 | 6.41 | 6.53 | 6.53 | -0.76% | 89,906 |
| Aug 26, 2025 | 6.51 | 6.58 | 6.49 | 6.58 | 6.58 | 1.08% | 73,336 |
| Aug 25, 2025 | 6.55 | 6.62 | 6.51 | 6.51 | 6.51 | - | 65,429 |
| Aug 22, 2025 | 6.44 | 6.55 | 6.36 | 6.51 | 6.51 | 1.91% | 79,981 |
| Aug 21, 2025 | 6.24 | 6.40 | 6.24 | 6.39 | 6.39 | 0.76% | 56,329 |
| Aug 20, 2025 | 6.33 | 6.37 | 6.32 | 6.34 | 6.34 | 0.79% | 92,067 |
| Aug 19, 2025 | 6.20 | 6.35 | 6.20 | 6.29 | 6.29 | -0.32% | 85,231 |
| Aug 18, 2025 | 6.33 | 6.37 | 6.28 | 6.31 | 6.31 | -1.56% | 47,825 |
| Aug 15, 2025 | 6.47 | 6.47 | 6.40 | 6.41 | 6.41 | 0.33% | 71,604 |
| Aug 14, 2025 | 6.27 | 6.42 | 6.27 | 6.39 | 6.39 | -0.48% | 63,881 |
| Aug 13, 2025 | 6.41 | 6.45 | 6.41 | 6.42 | 6.42 | 0.78% | 253,393 |
| Aug 12, 2025 | 6.26 | 6.40 | 6.26 | 6.37 | 6.37 | 2.12% | 70,449 |
| Aug 11, 2025 | 6.26 | 6.28 | 6.19 | 6.24 | 6.24 | -0.67% | 55,398 |
| Aug 8, 2025 | 6.28 | 6.32 | 6.28 | 6.28 | 6.28 | 0.48% | 91,730 |
| Aug 7, 2025 | 6.26 | 6.26 | 6.16 | 6.25 | 6.25 | 1.30% | 78,277 |
| Aug 6, 2025 | 6.20 | 6.20 | 6.15 | 6.17 | 6.17 | 0.37% | 58,681 |
| Aug 5, 2025 | 6.10 | 6.15 | 6.06 | 6.15 | 6.15 | 1.60% | 68,324 |
| Aug 4, 2025 | 6.09 | 6.09 | 6.04 | 6.05 | 6.05 | 0.67% | 140,895 |
| Aug 1, 2025 | 6.03 | 6.05 | 5.99 | 6.01 | 6.01 | -0.50% | 82,252 |
| Jul 31, 2025 | 5.96 | 6.05 | 5.92 | 6.04 | 6.04 | -0.82% | 194,504 |
| Jul 30, 2025 | 6.13 | 6.13 | 6.07 | 6.09 | 6.09 | -2.25% | 102,094 |
| Jul 29, 2025 | 6.21 | 6.26 | 6.19 | 6.23 | 6.23 | 0.32% | 75,806 |
| Jul 28, 2025 | 6.21 | 6.23 | 6.19 | 6.21 | 6.21 | -1.41% | 47,994 |
| Jul 25, 2025 | 6.27 | 6.32 | 6.24 | 6.30 | 6.30 | 0.62% | 65,472 |