Equinor ASA (STOHF)
OTCMKTS
· Delayed Price · Currency is USD
22.25
0.00 (-2.53%)
Apr 30, 2025, 4:00 PM EDT
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.53% | 500,632 |
| Apr 29, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.21% | 340,592 |
| Apr 28, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.99% | 308 |
| Apr 25, 2025 | 22.49 | 22.56 | 22.49 | 22.56 | 22.56 | -0.87% | 1,347 |
| Apr 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.37% | 119 |
| Apr 23, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 79 |
| Apr 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 159 |
| Apr 21, 2025 | 24.73 | 24.73 | 23.07 | 23.07 | 23.07 | 0.55% | 953 |
| Apr 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | 226 |
| Apr 16, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | 17 |
| Apr 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -3.83% | 328 |
| Apr 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 4.17% | 170,412 |
| Apr 11, 2025 | 22.87 | 22.90 | 22.87 | 22.90 | 22.90 | 1.95% | 356 |
| Apr 10, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.58% | 314 |
| Apr 9, 2025 | 22.18 | 22.26 | 21.78 | 21.90 | 21.90 | -2.32% | 350,619 |
| Apr 8, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.02% | 200,370 |
| Apr 7, 2025 | 22.25 | 23.53 | 22.25 | 22.65 | 22.65 | -6.44% | 110,731 |
| Apr 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -8.19% | 110,433 |
| Apr 3, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.12% | 196 |
| Apr 2, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | - |
| Apr 1, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | 17 |
| Mar 31, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.23% | 92,274 |
| 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 |