Orkla ASA (ORKLY)
OTCMKTS · Delayed Price · Currency is USD
9.79
+0.01 (0.10%)
At close: Sep 25, 2026
ORKLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.90 | 9.90 | 9.76 | 9.78 | 9.78 | 0.20% | 281,681 |
| Sep 23, 2026 | 9.81 | 9.87 | 9.73 | 9.76 | 9.76 | -1.61% | 132,565 |
| Sep 22, 2026 | 9.91 | 9.97 | 9.90 | 9.92 | 9.92 | 1.22% | 178,945 |
| Sep 21, 2026 | 9.82 | 9.87 | 9.76 | 9.80 | 9.80 | 2.83% | 208,550 |
| Sep 18, 2026 | 9.53 | 9.57 | 9.51 | 9.53 | 9.53 | -1.04% | 159,383 |
| Sep 17, 2026 | 9.67 | 9.68 | 9.63 | 9.63 | 9.63 | 0.31% | 249,626 |
| Sep 16, 2026 | 9.66 | 9.69 | 9.58 | 9.60 | 9.60 | -0.62% | 251,191 |
| Sep 15, 2026 | 9.79 | 9.79 | 9.64 | 9.66 | 9.66 | -1.83% | 206,457 |
| Sep 14, 2026 | 9.83 | 9.84 | 9.79 | 9.84 | 9.84 | 0.82% | 180,912 |
| Sep 11, 2026 | 9.90 | 9.90 | 9.74 | 9.76 | 9.76 | -0.71% | 116,859 |
| Sep 10, 2026 | 9.87 | 9.94 | 9.82 | 9.83 | 9.83 | -0.25% | 225,888 |
| Sep 9, 2026 | 9.98 | 9.99 | 9.83 | 9.86 | 9.86 | -1.35% | 484,514 |
| Sep 8, 2026 | 10.02 | 10.04 | 9.99 | 9.99 | 9.99 | 0.10% | 151,844 |
| Sep 4, 2026 | 9.99 | 10.05 | 9.96 | 9.98 | 9.98 | - | 123,254 |
| Sep 3, 2026 | 10.02 | 10.02 | 9.91 | 9.98 | 9.98 | -0.99% | 120,645 |
| Sep 2, 2026 | 10.09 | 10.12 | 10.03 | 10.08 | 10.08 | -0.98% | 113,196 |
| Sep 1, 2026 | 10.24 | 10.29 | 10.18 | 10.18 | 10.18 | -0.20% | 140,655 |
| Aug 31, 2026 | 10.25 | 10.25 | 10.13 | 10.20 | 10.20 | 0.59% | 130,914 |
| Aug 28, 2026 | 10.16 | 10.22 | 10.11 | 10.14 | 10.14 | 0.40% | 87,439 |
| Aug 27, 2026 | 10.10 | 10.15 | 10.08 | 10.10 | 10.10 | -1.46% | 95,678 |
| Aug 26, 2026 | 10.26 | 10.29 | 10.21 | 10.25 | 10.25 | -0.39% | 114,732 |
| Aug 25, 2026 | 10.30 | 10.36 | 10.25 | 10.29 | 10.29 | -1.53% | 59,951 |
| Aug 24, 2026 | 10.39 | 10.49 | 10.39 | 10.45 | 10.45 | -0.67% | 95,709 |
| Aug 21, 2026 | 10.52 | 10.59 | 10.47 | 10.52 | 10.52 | 1.84% | 73,291 |
| Aug 20, 2026 | 10.35 | 10.44 | 10.32 | 10.33 | 10.33 | -6.68% | 91,446 |
| Aug 19, 2026 | 11.05 | 11.12 | 11.04 | 11.07 | 11.07 | 1.19% | 37,002 |
| Aug 18, 2026 | 10.93 | 11.00 | 10.92 | 10.94 | 10.94 | 0.37% | 72,720 |
| Aug 17, 2026 | 10.95 | 10.96 | 10.86 | 10.90 | 10.90 | -0.82% | 35,415 |
| Aug 14, 2026 | 11.04 | 11.04 | 10.97 | 10.99 | 10.99 | 0.09% | 34,018 |
| Aug 13, 2026 | 10.99 | 11.11 | 10.91 | 10.98 | 10.98 | 0.37% | 73,244 |
| Aug 12, 2026 | 10.92 | 11.00 | 10.90 | 10.94 | 10.94 | -0.09% | 61,272 |
| Aug 11, 2026 | 10.98 | 11.10 | 10.94 | 10.95 | 10.95 | -0.90% | 47,222 |
| Aug 10, 2026 | 11.05 | 11.07 | 10.99 | 11.05 | 11.05 | -0.45% | 40,382 |
| Aug 7, 2026 | 11.12 | 11.15 | 11.07 | 11.10 | 11.10 | 0.73% | 32,555 |
| Aug 6, 2026 | 11.08 | 11.08 | 10.97 | 11.02 | 11.02 | -1.08% | 43,837 |
| Aug 5, 2026 | 11.21 | 11.21 | 11.06 | 11.14 | 11.14 | 0.54% | 39,762 |
| Aug 4, 2026 | 11.00 | 11.11 | 10.99 | 11.08 | 11.08 | 0.64% | 43,144 |
| Aug 3, 2026 | 11.04 | 11.13 | 10.98 | 11.01 | 11.01 | -1.43% | 48,608 |
| Jul 31, 2026 | 11.06 | 11.20 | 11.05 | 11.17 | 11.17 | 0.18% | 116,710 |
| Jul 30, 2026 | 11.15 | 11.15 | 11.06 | 11.15 | 11.15 | 1.32% | 41,411 |
| Jul 29, 2026 | 10.87 | 11.10 | 10.84 | 11.01 | 11.01 | 1.28% | 44,584 |
| Jul 28, 2026 | 10.89 | 10.96 | 10.83 | 10.87 | 10.87 | 1.36% | 60,392 |
| Jul 27, 2026 | 10.71 | 10.77 | 10.62 | 10.72 | 10.72 | 0.19% | 112,404 |
| Jul 24, 2026 | 10.72 | 10.77 | 10.63 | 10.70 | 10.70 | 0.47% | 54,956 |
| Jul 23, 2026 | 10.69 | 10.73 | 10.59 | 10.65 | 10.65 | -2.92% | 55,579 |
| Jul 22, 2026 | 11.03 | 11.12 | 10.97 | 10.97 | 10.97 | -1.38% | 62,877 |
| Jul 21, 2026 | 11.07 | 11.13 | 11.04 | 11.12 | 11.12 | 0.52% | 68,783 |
| Jul 20, 2026 | 11.10 | 11.12 | 11.03 | 11.07 | 11.07 | -0.66% | 73,367 |
| Jul 17, 2026 | 11.22 | 11.24 | 11.11 | 11.14 | 11.14 | 0.63% | 70,640 |
| Jul 16, 2026 | 11.10 | 11.17 | 11.00 | 11.07 | 11.07 | 0.09% | 67,448 |