Norsk Hydro ASA (NHYDY)
OTCMKTS · Delayed Price · Currency is USD
6.66
+0.12 (1.76%)
Sep 5, 2025, 3:50 PM EDT
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 6.27 | 6.27 | 6.23 | 6.26 | 6.26 | -0.48% | 124,477 |
| Jul 23, 2025 | 6.26 | 6.34 | 6.21 | 6.29 | 6.29 | -0.94% | 37,963 |
| Jul 22, 2025 | 6.26 | 6.35 | 6.24 | 6.35 | 6.35 | 4.13% | 115,717 |
| Jul 21, 2025 | 6.08 | 6.15 | 6.08 | 6.10 | 6.10 | 2.32% | 98,353 |
| Jul 18, 2025 | 6.00 | 6.03 | 5.96 | 5.96 | 5.96 | 0.68% | 89,859 |
| Jul 17, 2025 | 5.86 | 5.92 | 5.85 | 5.92 | 5.92 | 0.68% | 63,490 |
| Jul 16, 2025 | 5.88 | 5.90 | 5.82 | 5.88 | 5.88 | -1.51% | 78,336 |
| Jul 15, 2025 | 6.07 | 6.07 | 5.92 | 5.97 | 5.97 | -1.65% | 54,617 |
| Jul 14, 2025 | 6.07 | 6.07 | 6.00 | 6.07 | 6.07 | -0.16% | 108,328 |
| Jul 11, 2025 | 6.05 | 6.09 | 6.02 | 6.08 | 6.08 | -0.33% | 37,909 |
| Jul 10, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 1.84% | 111,601 |
| Jul 9, 2025 | 5.96 | 6.00 | 5.93 | 5.99 | 5.99 | 0.34% | 113,855 |
| Jul 8, 2025 | 5.91 | 5.99 | 5.91 | 5.97 | 5.97 | 2.23% | 128,036 |
| Jul 7, 2025 | 5.87 | 5.92 | 5.82 | 5.84 | 5.84 | -1.02% | 59,410 |
| 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 |