Equinor ASA (STOHF)
OTCMKTS
· Delayed Price · Currency is USD
26.61
0.00 (0.02%)
Mar 28, 2025, 4:00 PM EST
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 8 |
| Mar 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 8 |
| Mar 27, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 3.12% | 168 |
| Mar 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 35,000 |
| Mar 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.27% | 150,268 |
| Mar 24, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | 44 |
| Mar 21, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | 170,118 |
| Mar 20, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | 220,000 |
| Mar 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | 360,016 |
| Mar 18, 2025 | 24.63 | 24.74 | 24.63 | 24.74 | 24.74 | 0.84% | 600,825 |
| Mar 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | 74 |
| Mar 14, 2025 | 23.90 | 24.54 | 23.90 | 24.54 | 24.54 | 3.72% | 492,449 |
| Mar 13, 2025 | 23.84 | 23.84 | 23.66 | 23.66 | 23.66 | 0.08% | 2,720 |
| Mar 12, 2025 | 23.84 | 23.84 | 23.64 | 23.64 | 23.64 | -2.44% | 501,078 |
| Mar 11, 2025 | 24.85 | 24.85 | 24.23 | 24.23 | 24.23 | 8.89% | 812 |
| Mar 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 80,157 |
| Mar 7, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 47 |
| Mar 6, 2025 | 22.88 | 22.88 | 22.24 | 22.25 | 22.25 | -1.27% | 755 |
| Mar 5, 2025 | 22.08 | 22.54 | 22.08 | 22.54 | 22.54 | 0.41% | 380,472 |
| Mar 4, 2025 | 21.71 | 22.45 | 21.71 | 22.45 | 22.45 | -3.00% | 688 |
| Mar 3, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.43% | 80,168 |
| Feb 28, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.00% | 16,462 |
| Feb 27, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.17% | 150 |
| Feb 26, 2025 | 22.70 | 22.75 | 22.60 | 22.75 | 22.75 | -0.15% | 1,200,875 |
| Feb 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.40% | 265 |
| Feb 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.69% | 566 |
| Feb 21, 2025 | 23.90 | 23.90 | 23.22 | 23.50 | 23.50 | 1.86% | 1,139 |
| Feb 20, 2025 | 23.68 | 23.68 | 23.07 | 23.07 | 23.07 | 0.35% | 709 |
| Feb 19, 2025 | 22.88 | 22.99 | 22.88 | 22.99 | 22.99 | 0.31% | 276,604 |
| Feb 18, 2025 | 22.96 | 22.96 | 22.83 | 22.92 | 22.92 | -8.32% | 250,018 |
| Feb 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 255,152 |
| Feb 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 17 |
| Feb 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 270,037 |
| Feb 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.81% | 1,699,065 |
| Feb 10, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.01% | 19,165 |
| Feb 7, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | 1,250,101 |
| Feb 6, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.68% | 567,021 |
| Feb 5, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 1,077,005 |
| Feb 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 350,045 |
| Feb 3, 2025 | 23.90 | 23.92 | 23.90 | 23.92 | 23.92 | 0.43% | 202,341 |
| Jan 31, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | 700,085 |
| Jan 30, 2025 | 24.07 | 24.07 | 23.82 | 23.82 | 23.82 | 1.67% | 383 |
| Jan 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | 14 |
| Jan 28, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | 140,121 |
| Jan 27, 2025 | 23.46 | 24.24 | 23.43 | 23.43 | 23.43 | -3.66% | 201,668 |
| Jan 24, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.32% | 150,395 |
| Jan 23, 2025 | 24.69 | 24.69 | 24.00 | 24.00 | 24.00 | -1.40% | 201,618 |
| Jan 22, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - | 29 |
| Jan 21, 2025 | 23.82 | 24.34 | 23.82 | 24.34 | 24.34 | -3.22% | 102,116 |
| Jan 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -3.27% | 128 |