Norsk Hydro ASA (NHYDY)
OTCMKTS · Delayed Price · Currency is USD
8.19
-0.01 (-0.12%)
At close: Oct 9, 2026
NHYDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.29 | 8.33 | 8.18 | 8.19 | 8.19 | -0.12% | 933,616 |
| Oct 8, 2026 | 8.20 | 8.33 | 8.14 | 8.20 | 8.20 | 0.99% | 241,827 |
| Oct 7, 2026 | 8.21 | 8.35 | 8.11 | 8.12 | 8.12 | -2.52% | 205,358 |
| Oct 6, 2026 | 8.31 | 8.42 | 8.28 | 8.33 | 8.33 | -1.77% | 190,568 |
| Oct 5, 2026 | 8.42 | 8.54 | 8.37 | 8.48 | 8.48 | 0.95% | 300,488 |
| Oct 2, 2026 | 8.33 | 8.40 | 8.30 | 8.40 | 8.40 | 0.84% | 155,134 |
| Oct 1, 2026 | 8.33 | 8.38 | 8.24 | 8.33 | 8.33 | -2.94% | 486,925 |
| Sep 30, 2026 | 8.63 | 8.71 | 8.56 | 8.58 | 8.58 | 0.03% | 117,995 |
| Sep 29, 2026 | 8.99 | 8.99 | 8.55 | 8.58 | 8.58 | -1.04% | 151,221 |
| Sep 28, 2026 | 8.65 | 8.78 | 8.65 | 8.67 | 8.67 | -0.69% | 184,798 |
| Sep 25, 2026 | 8.65 | 8.76 | 8.65 | 8.73 | 8.73 | -0.11% | 133,104 |
| Sep 24, 2026 | 8.82 | 8.86 | 8.72 | 8.74 | 8.74 | -1.80% | 237,931 |
| Sep 23, 2026 | 8.96 | 9.09 | 8.86 | 8.90 | 8.90 | -2.39% | 149,890 |
| Sep 22, 2026 | 9.44 | 9.44 | 9.03 | 9.12 | 9.12 | 1.09% | 119,790 |
| Sep 21, 2026 | 9.19 | 9.19 | 9.00 | 9.02 | 9.02 | -1.96% | 95,571 |
| Sep 18, 2026 | 9.25 | 9.25 | 9.13 | 9.20 | 9.20 | -0.54% | 107,149 |
| Sep 17, 2026 | 9.23 | 9.27 | 9.13 | 9.25 | 9.25 | 2.44% | 112,441 |
| Sep 16, 2026 | 9.39 | 9.39 | 8.97 | 9.03 | 9.03 | -0.93% | 132,965 |
| Sep 15, 2026 | 9.20 | 9.30 | 9.02 | 9.12 | 9.12 | -2.09% | 257,338 |
| Sep 14, 2026 | 9.56 | 9.56 | 9.23 | 9.31 | 9.31 | -2.10% | 153,740 |
| Sep 11, 2026 | 9.44 | 9.58 | 9.43 | 9.51 | 9.51 | -3.55% | 474,746 |
| Sep 10, 2026 | 9.94 | 9.94 | 9.83 | 9.86 | 9.86 | -3.71% | 178,519 |
| Sep 9, 2026 | 10.27 | 10.29 | 10.12 | 10.24 | 10.24 | 0.59% | 632,263 |
| Sep 8, 2026 | 10.18 | 10.28 | 10.18 | 10.18 | 10.18 | - | 145,218 |
| Sep 4, 2026 | 10.34 | 10.34 | 10.10 | 10.18 | 10.18 | -1.36% | 632,961 |
| Sep 3, 2026 | 10.35 | 10.39 | 10.17 | 10.32 | 10.32 | 3.36% | 315,031 |
| Sep 2, 2026 | 10.00 | 10.06 | 9.90 | 9.99 | 9.99 | 0.96% | 702,924 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.89 | 9.89 | 9.89 | -2.27% | 339,867 |
| Aug 31, 2026 | 10.14 | 10.14 | 10.06 | 10.12 | 10.12 | 1.00% | 178,597 |
| Aug 28, 2026 | 10.05 | 10.08 | 9.89 | 10.02 | 10.02 | 0.91% | 577,007 |
| Aug 27, 2026 | 9.88 | 9.95 | 9.84 | 9.93 | 9.93 | - | 76,435 |
| Aug 26, 2026 | 9.94 | 9.99 | 9.90 | 9.93 | 9.93 | -1.49% | 309,450 |
| Aug 25, 2026 | 9.96 | 10.09 | 9.95 | 10.08 | 10.08 | 0.40% | 58,242 |
| Aug 24, 2026 | 10.06 | 10.10 | 9.99 | 10.04 | 10.04 | 0.96% | 66,386 |
| Aug 21, 2026 | 9.87 | 9.99 | 9.87 | 9.95 | 9.95 | 4.91% | 110,843 |
| Aug 20, 2026 | 9.35 | 9.55 | 9.34 | 9.48 | 9.48 | -2.57% | 96,121 |
| Aug 19, 2026 | 9.83 | 9.83 | 9.68 | 9.73 | 9.73 | 1.88% | 60,487 |
| Aug 18, 2026 | 9.62 | 9.66 | 9.53 | 9.55 | 9.55 | -1.14% | 79,981 |
| Aug 17, 2026 | 9.57 | 9.69 | 9.57 | 9.66 | 9.66 | 1.36% | 99,072 |
| Aug 14, 2026 | 9.52 | 9.62 | 9.50 | 9.53 | 9.53 | 1.71% | 137,305 |
| Aug 13, 2026 | 9.59 | 9.59 | 9.37 | 9.37 | 9.37 | -3.60% | 109,454 |
| Aug 12, 2026 | 9.83 | 9.83 | 9.71 | 9.72 | 9.72 | -0.21% | 716,080 |
| Aug 11, 2026 | 9.73 | 9.77 | 9.69 | 9.74 | 9.74 | -2.01% | 101,956 |
| Aug 10, 2026 | 9.78 | 9.95 | 9.78 | 9.94 | 9.94 | 3.76% | 87,336 |
| Aug 7, 2026 | 9.55 | 9.62 | 9.54 | 9.58 | 9.58 | 1.59% | 70,689 |
| Aug 6, 2026 | 9.27 | 9.44 | 9.25 | 9.43 | 9.43 | -1.26% | 87,325 |
| Aug 5, 2026 | 9.56 | 9.61 | 9.53 | 9.55 | 9.55 | 0.84% | 107,946 |
| Aug 4, 2026 | 9.40 | 9.50 | 9.40 | 9.47 | 9.47 | 2.93% | 143,899 |
| Aug 3, 2026 | 9.12 | 9.22 | 9.05 | 9.20 | 9.20 | - | 97,147 |
| Jul 31, 2026 | 9.17 | 9.26 | 9.09 | 9.20 | 9.20 | 0.22% | 58,438 |