Orkla ASA (ORKLF)
OTCMKTS
· Delayed Price · Currency is USD
8.88
0.00 (0.00%)
At close: Dec 2, 2024
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | -0.17% | 4,314 |
| Nov 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.66% | 149 |
| Nov 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.61% | 6,243 |
| Nov 18, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.52% | 2,857 |
| Nov 11, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.28% | 400 |
| Oct 24, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% | 404 |
| Oct 21, 2024 | 9.07 | 9.07 | 9.05 | 9.05 | 9.05 | -2.06% | 4,293 |
| Oct 16, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 12.68% | 544 |
| Aug 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.16% | 335 |
| Jul 18, 2024 | 8.56 | 8.56 | 8.19 | 8.19 | 8.19 | 6.88% | 1,063 |
| Jul 11, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -4.61% | 320 |
| Jul 10, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.47% | 268 |
| Jun 20, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 6.58% | 126,231 |
| May 15, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.56% | 27,905 |
| May 3, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 10.92% | 20,167 |
| Apr 24, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.11% | 11,713 |
| Apr 19, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.45% | 1,100 |
| Mar 18, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.63% | 300 |
| Feb 29, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% | 895 |
| Feb 16, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.22% | 240 |
| Feb 9, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -8.86% | 832 |
| Jan 31, 2024 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -1.99% | 3,394 |
| Jan 12, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.00% | 9,649 |
| Jan 8, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.40% | 2,436 |
| Jan 5, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.15% | 800 |