Equinor ASA (STOHF)
OTCMKTS · Delayed Price · Currency is USD
26.30
+0.55 (2.14%)
Jan 28, 2026, 4:00 PM EST
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.13% | 158 |
| Jan 26, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.26% | 200,351 |
| Jan 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 4.03% | 200,555 |
| Jan 22, 2026 | 24.39 | 24.69 | 24.39 | 24.69 | 24.69 | -3.65% | 300,288 |
| Jan 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.47% | 139,104 |
| Jan 20, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 1.25% | 400,501 |
| Jan 16, 2026 | 25.40 | 25.60 | 25.19 | 25.19 | 25.19 | 3.38% | 1,375 |
| Jan 14, 2026 | 25.10 | 25.10 | 24.37 | 24.37 | 24.37 | 0.42% | 202,303 |
| Jan 12, 2026 | 23.50 | 24.27 | 23.50 | 24.27 | 24.27 | 5.78% | 1,302 |
| Jan 7, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -4.89% | 269,141 |
| Jan 6, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.01% | 420,242 |
| Jan 5, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 4.00% | 160,259 |
| Dec 30, 2025 | 23.37 | 23.37 | 23.19 | 23.19 | 23.19 | 0.28% | 720 |
| Dec 29, 2025 | 23.42 | 23.42 | 23.13 | 23.13 | 23.13 | 1.58% | 579 |
| Dec 26, 2025 | 24.18 | 24.18 | 22.77 | 22.77 | 22.77 | -0.25% | 801 |
| Dec 23, 2025 | 22.73 | 22.83 | 22.73 | 22.83 | 22.83 | -0.35% | 794 |
| Dec 22, 2025 | 22.42 | 23.26 | 22.25 | 22.91 | 22.91 | 1.49% | 1,435 |
| Dec 18, 2025 | 22.62 | 22.62 | 22.56 | 22.57 | 22.57 | 0.71% | 838 |
| Dec 17, 2025 | 22.59 | 22.79 | 22.41 | 22.41 | 22.41 | 0.44% | 1,245 |
| Dec 16, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.85% | 650 |
| Dec 15, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.31% | 143 |
| Dec 12, 2025 | 22.74 | 22.80 | 22.74 | 22.80 | 22.80 | -0.05% | 357 |
| Dec 11, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.63% | 474 |
| Dec 10, 2025 | 22.77 | 23.19 | 22.77 | 23.19 | 23.19 | 0.62% | 256 |
| Dec 9, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.74% | 165 |
| Dec 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 3.02% | 210 |
| Dec 2, 2025 | 22.78 | 22.98 | 22.21 | 22.21 | 22.21 | -0.64% | 582 |
| Nov 25, 2025 | 22.33 | 22.36 | 22.33 | 22.35 | 22.35 | 0.11% | 81,227 |
| Nov 24, 2025 | 22.80 | 22.80 | 22.33 | 22.33 | 22.33 | -5.26% | 658 |
| Nov 20, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2.34% | 300,198 |
| Nov 19, 2025 | 22.98 | 23.27 | 22.98 | 23.03 | 23.03 | -7.06% | 1,170,955 |
| Nov 18, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 3.25% | 380,124 |
| Nov 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% | 1,349 |
| Nov 12, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.61 | -0.29% | 1,000 |
| Nov 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.68 | 0.85% | 200,148 |
| Nov 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.48 | -2.84% | 580,144 |
| Nov 3, 2025 | 23.82 | 24.54 | 23.82 | 24.54 | 24.17 | 1.19% | 634 |
| Oct 31, 2025 | 23.81 | 24.26 | 23.81 | 24.26 | 23.88 | -0.67% | 301 |
| Oct 30, 2025 | 24.27 | 24.42 | 24.27 | 24.42 | 24.04 | 2.81% | 650 |
| Oct 28, 2025 | 24.24 | 24.24 | 23.75 | 23.75 | 23.39 | -1.12% | 2,542 |
| Oct 24, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.65 | 4.13% | 283 |
| Oct 21, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.71 | -3.23% | 1,369 |
| Oct 16, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.47 | 2.72% | 400,500 |
| Oct 10, 2025 | 23.53 | 23.53 | 23.21 | 23.21 | 22.85 | -8.56% | 3,514 |
| Sep 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.99 | 3.13% | 351 |
| Sep 22, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.23 | -0.02% | 363,092 |
| Sep 19, 2025 | 24.10 | 24.61 | 24.10 | 24.61 | 24.23 | -0.71% | 399 |
| Sep 16, 2025 | 24.52 | 24.79 | 24.52 | 24.79 | 24.41 | 1.42% | 750 |
| Sep 10, 2025 | 24.70 | 24.70 | 24.40 | 24.44 | 24.07 | -0.16% | 1,138 |
| Sep 8, 2025 | 24.65 | 24.65 | 24.48 | 24.48 | 24.11 | 0.74% | 180,418 |