Orkla ASA (ORKLF)
OTCMKTS
· Delayed Price · Currency is USD
10.26
+0.22 (2.19%)
At close: May 15, 2025
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.19% | 500 |
| May 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -13.40% | 2,000 |
| May 1, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 10.23% | 1,000 |
| Apr 28, 2025 | 10.36 | 10.52 | 10.36 | 10.52 | 10.52 | -3.50% | 61,010 |
| Apr 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.13% | 1,060 |
| Apr 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 9.96 | 5.45% | 572 |
| Apr 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.44 | -6.30% | 723 |
| Apr 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.08 | 1.85% | 100 |
| Mar 28, 2025 | 11.02 | 11.02 | 10.85 | 10.85 | 9.89 | 12.47% | 4,309 |
| Feb 14, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 8.80 | 6.62% | 3,000 |
| Feb 12, 2025 | 9.33 | 9.33 | 9.04 | 9.04 | 8.25 | 0.49% | 800 |
| Feb 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.21 | 2.86% | 873 |
| Feb 3, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 7.98 | -1.46% | 524 |
| Dec 2, 2024 | 9.00 | 9.00 | 8.88 | 8.88 | 8.10 | -0.17% | 4,314 |
| Nov 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.11 | 1.66% | 149 |
| Nov 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 7.98 | -0.61% | 6,243 |
| Nov 18, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.03 | -3.52% | 2,857 |