Equinor ASA (STOHF)
OTCMKTS
· Delayed Price · Currency is USD
22.85
-0.90 (-3.79%)
May 22, 2025, 4:00 PM EDT
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 23.60 | 23.60 | 22.85 | 22.85 | 22.85 | -3.78% | 201,774 |
| May 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.33% | 592 |
| May 20, 2025 | 23.74 | 24.24 | 23.67 | 23.67 | 23.67 | 3.26% | 430,298 |
| May 19, 2025 | 23.57 | 23.57 | 22.92 | 22.92 | 22.92 | -5.20% | 1,600,734 |
| May 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 3.07% | 515 |
| May 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 95 |
| May 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.32% | 301 |
| May 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.79 | -2.25% | 28,123 |
| May 12, 2025 | 23.49 | 23.69 | 23.49 | 23.69 | 23.32 | 4.49% | 130,986 |
| May 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.32 | 1.89% | 50,670 |
| May 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 81 |
| May 7, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 1,000,008 |
| May 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 2 |
| May 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 60,003 |
| May 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 1,969,959 |
| May 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 1,170,000 |
| Apr 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | -2.53% | 500,632 |
| Apr 29, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.47 | 0.21% | 340,592 |
| Apr 28, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.43 | 0.99% | 308 |
| Apr 25, 2025 | 22.49 | 22.56 | 22.49 | 22.56 | 22.21 | -0.87% | 1,347 |
| Apr 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.40 | -1.37% | 119 |
| Apr 23, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.71 | - | 79 |
| Apr 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.71 | - | 159 |
| Apr 21, 2025 | 24.73 | 24.73 | 23.07 | 23.07 | 22.71 | 0.55% | 953 |
| Apr 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - | 226 |
| Apr 16, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - | 17 |
| Apr 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | -3.83% | 328 |
| Apr 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.49 | 4.17% | 170,412 |
| Apr 11, 2025 | 22.87 | 22.90 | 22.87 | 22.90 | 22.55 | 1.95% | 356 |
| Apr 10, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.12 | 2.58% | 314 |
| Apr 9, 2025 | 22.18 | 22.26 | 21.78 | 21.90 | 21.56 | -2.32% | 350,619 |
| Apr 8, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.07 | -1.02% | 200,370 |
| Apr 7, 2025 | 22.25 | 23.53 | 22.25 | 22.65 | 22.30 | -6.44% | 110,731 |
| Apr 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 23.83 | -8.19% | 110,433 |
| Apr 3, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 25.96 | -1.12% | 196 |
| Apr 2, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.25 | - | - |
| Apr 1, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.25 | - | 17 |
| Mar 31, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.25 | 0.23% | 92,274 |
| Mar 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.19 | - | 8 |
| Mar 27, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.19 | 3.12% | 168 |
| Mar 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.40 | - | 35,000 |
| Mar 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.40 | 4.27% | 150,268 |
| Mar 24, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.36 | - | 44 |
| Mar 21, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.36 | - | 170,118 |
| Mar 20, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.36 | - | 220,000 |
| Mar 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.36 | - | 360,016 |
| Mar 18, 2025 | 24.63 | 24.74 | 24.63 | 24.74 | 24.36 | 0.84% | 600,825 |
| Mar 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.16 | - | 74 |
| Mar 14, 2025 | 23.90 | 24.54 | 23.90 | 24.54 | 24.16 | 3.72% | 492,449 |
| Mar 13, 2025 | 23.84 | 23.84 | 23.66 | 23.66 | 23.29 | 0.08% | 2,720 |