Orkla ASA (ORKLY)
OTCMKTS
· Delayed Price · Currency is USD
11.90
+0.09 (0.72%)
Apr 24, 2025, 12:35 PM EDT
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.54 | 11.81 | 11.50 | 11.70 | - | -1.60% | 4,660 |
| Apr 22, 2025 | 11.90 | 11.90 | 11.53 | 11.89 | 11.89 | 1.12% | 67,758 |
| Apr 21, 2025 | 11.97 | 11.97 | 11.54 | 11.76 | 11.76 | -0.36% | 43,172 |
| Apr 17, 2025 | 11.67 | 12.07 | 11.45 | 11.80 | 11.80 | 0.94% | 27,784 |
| Apr 16, 2025 | 11.53 | 11.80 | 11.50 | 11.69 | 11.69 | 3.82% | 68,716 |
| Apr 15, 2025 | 11.26 | 11.55 | 11.23 | 11.26 | 11.26 | 0.99% | 31,767 |
| Apr 14, 2025 | 11.14 | 11.22 | 11.02 | 11.15 | 11.15 | 0.27% | 29,660 |
| Apr 11, 2025 | 10.87 | 11.12 | 10.80 | 11.12 | 11.12 | 4.32% | 37,001 |
| Apr 10, 2025 | 10.62 | 10.85 | 10.36 | 10.66 | 10.66 | -1.20% | 89,650 |
| Apr 9, 2025 | 10.31 | 11.04 | 10.18 | 10.79 | 10.79 | 1.03% | 87,050 |
| Apr 8, 2025 | 10.56 | 10.69 | 10.32 | 10.68 | 10.68 | 3.49% | 60,261 |
| Apr 7, 2025 | 10.18 | 10.39 | 10.14 | 10.32 | 10.32 | -5.49% | 102,546 |
| Apr 4, 2025 | 11.03 | 11.03 | 10.50 | 10.92 | 10.92 | -3.36% | 77,166 |
| Apr 3, 2025 | 11.24 | 11.39 | 11.17 | 11.30 | 11.30 | 2.73% | 24,585 |
| Apr 2, 2025 | 11.24 | 11.24 | 10.95 | 11.00 | 11.00 | -1.43% | 24,344 |
| Apr 1, 2025 | 11.08 | 11.18 | 11.05 | 11.16 | 11.16 | 1.09% | 35,680 |
| Mar 31, 2025 | 10.99 | 11.08 | 10.94 | 11.04 | 11.04 | 0.64% | 19,072 |
| Mar 28, 2025 | 11.01 | 11.08 | 10.84 | 10.97 | 10.97 | 1.14% | 20,633 |
| Mar 27, 2025 | 10.78 | 10.86 | 10.69 | 10.85 | 10.85 | 1.27% | 20,509 |
| Mar 26, 2025 | 10.65 | 10.75 | 10.65 | 10.71 | 10.71 | -0.32% | 39,584 |
| Mar 25, 2025 | 10.82 | 11.00 | 10.67 | 10.74 | 10.74 | 0.66% | 29,832 |
| Mar 24, 2025 | 10.64 | 10.86 | 10.64 | 10.67 | 10.67 | 0.70% | 20,800 |
| Mar 21, 2025 | 10.54 | 10.66 | 10.47 | 10.60 | 10.60 | 1.24% | 23,829 |
| Mar 20, 2025 | 10.40 | 10.53 | 10.32 | 10.47 | 10.47 | -0.43% | 9,508 |
| Mar 19, 2025 | 10.49 | 10.53 | 10.40 | 10.52 | 10.52 | 0.14% | 17,191 |
| Mar 18, 2025 | 10.46 | 10.50 | 10.30 | 10.50 | 10.50 | - | 21,128 |
| Mar 17, 2025 | 10.41 | 10.50 | 10.38 | 10.50 | 10.50 | 1.94% | 64,358 |
| Mar 14, 2025 | 10.13 | 10.30 | 10.13 | 10.30 | 10.30 | 1.28% | 9,212 |
| Mar 13, 2025 | 10.04 | 10.33 | 10.00 | 10.17 | 10.17 | 1.40% | 45,329 |
| Mar 12, 2025 | 10.08 | 10.28 | 10.01 | 10.03 | 10.03 | -0.55% | 16,296 |
| Mar 11, 2025 | 10.10 | 10.28 | 10.06 | 10.09 | 10.09 | 0.15% | 20,430 |
| Mar 10, 2025 | 10.11 | 10.29 | 10.03 | 10.07 | 10.07 | 0.60% | 22,728 |
| Mar 7, 2025 | 10.07 | 10.32 | 10.01 | 10.01 | 10.01 | 1.62% | 13,009 |
| Mar 6, 2025 | 9.93 | 9.95 | 9.78 | 9.85 | 9.85 | -1.42% | 17,990 |
| Mar 5, 2025 | 9.95 | 10.05 | 9.88 | 9.99 | 9.99 | -0.08% | 30,221 |
| Mar 4, 2025 | 9.88 | 10.00 | 9.68 | 10.00 | 10.00 | 1.61% | 16,333 |
| Mar 3, 2025 | 9.84 | 9.98 | 9.78 | 9.84 | 9.84 | 1.36% | 18,329 |
| Feb 28, 2025 | 9.74 | 9.74 | 9.64 | 9.71 | 9.71 | -0.21% | 17,005 |
| Feb 27, 2025 | 9.79 | 9.79 | 9.66 | 9.73 | 9.73 | -0.31% | 12,355 |
| Feb 26, 2025 | 9.70 | 9.76 | 9.67 | 9.76 | 9.76 | 0.21% | 14,183 |
| Feb 25, 2025 | 9.73 | 9.93 | 9.69 | 9.74 | 9.74 | -0.71% | 25,573 |
| Feb 24, 2025 | 9.82 | 10.00 | 9.68 | 9.81 | 9.81 | 1.55% | 10,173 |
| Feb 21, 2025 | 9.75 | 9.86 | 9.62 | 9.66 | 9.66 | 0.42% | 15,061 |
| Feb 20, 2025 | 9.45 | 9.62 | 9.45 | 9.62 | 9.62 | -0.31% | 34,683 |
| Feb 19, 2025 | 9.58 | 9.77 | 9.54 | 9.65 | 9.65 | -1.73% | 13,585 |
| Feb 18, 2025 | 9.75 | 9.83 | 9.60 | 9.82 | 9.82 | 0.72% | 20,119 |
| Feb 14, 2025 | 9.77 | 9.93 | 9.72 | 9.75 | 9.75 | -0.43% | 11,855 |
| Feb 13, 2025 | 9.76 | 9.81 | 9.65 | 9.79 | 9.79 | 5.18% | 20,493 |
| Feb 12, 2025 | 9.16 | 9.31 | 9.03 | 9.31 | 9.31 | -1.38% | 17,282 |
| Feb 11, 2025 | 9.38 | 9.51 | 9.35 | 9.44 | 9.44 | 0.91% | 9,169 |