Equinor ASA (STOHF)
OTCMKTS · Delayed Price · Currency is USD
22.33
-1.24 (-5.26%)
Nov 24, 2025, 4:00 PM EST
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.93 | 1.51% | 1,210,175 |
| Sep 3, 2025 | 23.93 | 23.95 | 23.93 | 23.94 | 23.57 | -2.91% | 170,006 |
| Aug 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.28 | 2.49% | 833 |
| Aug 28, 2025 | 24.86 | 24.86 | 24.06 | 24.06 | 23.69 | -5.28% | 203,473 |
| Aug 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.01 | 1.07% | 544 |
| Aug 22, 2025 | 25.00 | 25.13 | 25.00 | 25.13 | 24.74 | 1.13% | 1,085 |
| Aug 20, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.47 | 3.97% | 200,382 |
| Aug 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.53 | -2.34% | 200,286 |
| Aug 18, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.09 | -1.89% | 1,030 |
| Aug 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.19 | -1.20% | 440,141 |
| Aug 7, 2025 | 24.63 | 25.25 | 24.63 | 25.25 | 24.49 | 1.23% | 635 |
| Aug 6, 2025 | 25.69 | 25.69 | 24.94 | 24.94 | 24.19 | -1.13% | 100,395 |
| Aug 4, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.47 | -2.94% | 151,292 |
| Jul 31, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.21 | 2.32% | 525 |
| Jul 30, 2025 | 25.91 | 26.07 | 25.40 | 25.40 | 24.64 | -4.98% | 41,501 |
| Jul 29, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 25.93 | 3.60% | 200 |
| Jul 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.03 | 0.83% | 101,000 |
| Jul 21, 2025 | 26.16 | 26.16 | 25.59 | 25.59 | 24.82 | -2.04% | 151,024 |
| Jul 17, 2025 | 25.49 | 26.12 | 25.49 | 26.12 | 25.34 | 1.17% | 1,132 |
| Jul 3, 2025 | 25.33 | 25.82 | 25.29 | 25.82 | 25.04 | 0.19% | 351,000 |
| Jul 2, 2025 | 25.46 | 25.77 | 25.46 | 25.77 | 25.00 | 2.20% | 551,012 |
| Jun 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.46 | 1.32% | 402 |
| Jun 27, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.14 | -2.63% | 140 |
| Jun 25, 2025 | 25.64 | 25.64 | 25.56 | 25.56 | 24.79 | 2.24% | 951,302 |
| Jun 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.25 | -7.10% | 204 |
| Jun 23, 2025 | 27.92 | 28.11 | 26.91 | 26.91 | 26.10 | -2.61% | 2,502 |
| Jun 17, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 26.80 | 2.33% | 558 |
| Jun 16, 2025 | 27.60 | 28.27 | 27.00 | 27.00 | 26.19 | 12.22% | 423,450 |