Ortoma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.20	13.50	12.90	12.90	12.90	-2.64%	38,284
Feb 6, 2026	12.95	13.35	12.95	13.25	13.25	0.38%	6,164
Feb 5, 2026	13.20	13.40	12.40	13.20	13.20	-	4,959
Feb 4, 2026	13.10	13.45	12.50	13.20	13.20	-	54,994
Feb 3, 2026	13.40	13.55	12.40	13.20	13.20	-1.49%	35,525
Feb 2, 2026	13.10	13.40	12.90	13.40	13.40	0.37%	4,730
Jan 30, 2026	13.25	13.45	12.90	13.35	13.35	-1.48%	13,895
Jan 29, 2026	14.35	14.35	13.15	13.55	13.55	-5.57%	27,786
Jan 28, 2026	14.75	14.75	14.15	14.35	14.35	-2.71%	18,419
Jan 27, 2026	14.55	14.95	14.55	14.75	14.75	1.72%	18,706
Jan 26, 2026	14.35	14.95	14.15	14.50	14.50	1.40%	28,694
Jan 23, 2026	14.95	14.95	14.10	14.30	14.30	1.78%	20,987
Jan 22, 2026	13.25	14.90	13.20	14.05	14.05	4.07%	57,696
Jan 21, 2026	13.30	13.60	13.05	13.50	13.50	0.37%	24,455
Jan 20, 2026	13.60	13.80	13.20	13.45	13.45	-2.54%	12,848
Jan 19, 2026	13.90	14.75	13.40	13.80	13.80	-	33,177
Jan 16, 2026	13.35	13.85	13.20	13.80	13.80	0.73%	16,145
Jan 15, 2026	13.10	13.70	12.95	13.70	13.70	4.98%	10,368
Jan 14, 2026	12.95	13.05	12.50	13.05	13.05	1.16%	12,046
Jan 13, 2026	13.05	13.30	12.55	12.90	12.90	0.39%	13,393
Jan 12, 2026	13.25	13.30	12.55	12.85	12.85	-5.51%	25,226
Jan 9, 2026	13.30	13.60	12.85	13.60	13.60	3.82%	19,242
Jan 8, 2026	13.40	13.45	12.75	13.10	13.10	-0.38%	21,907
Jan 7, 2026	12.80	13.85	12.70	13.15	13.15	3.14%	22,925
Jan 5, 2026	13.25	13.25	12.50	12.75	12.75	-5.56%	17,917
Jan 2, 2026	13.90	14.20	13.15	13.50	13.50	-1.10%	26,609
Dec 30, 2025	14.35	14.35	13.65	13.65	13.65	-4.88%	25,038
Dec 29, 2025	13.85	14.40	13.40	14.35	14.35	6.30%	34,935
Dec 23, 2025	12.75	13.80	12.75	13.50	13.50	3.85%	16,670
Dec 22, 2025	12.40	13.15	12.40	13.00	13.00	-0.76%	27,931
Dec 19, 2025	12.95	13.25	12.95	13.10	13.10	-	5,831
Dec 18, 2025	13.50	13.50	12.90	13.10	13.10	-2.24%	37,499
Dec 17, 2025	13.95	13.95	13.05	13.40	13.40	-3.25%	19,280
Dec 16, 2025	14.50	14.50	13.85	13.85	13.85	-3.15%	15,181
Dec 15, 2025	14.85	15.00	14.05	14.30	14.30	-3.38%	25,837
Dec 12, 2025	14.45	14.80	14.20	14.80	14.80	2.42%	5,444
Dec 11, 2025	14.05	14.85	14.00	14.45	14.45	2.12%	27,295
Dec 10, 2025	14.15	14.20	14.05	14.15	14.15	-1.39%	4,982
Dec 9, 2025	14.55	14.55	14.35	14.35	14.35	-	1,693
Dec 8, 2025	14.75	14.75	14.30	14.35	14.35	-1.37%	24,955
Dec 5, 2025	14.75	14.75	14.30	14.55	14.55	-1.69%	7,953
Dec 4, 2025	14.85	15.10	14.60	14.80	14.80	-1.00%	7,637
Dec 3, 2025	14.75	14.95	14.25	14.95	14.95	1.36%	13,664
Dec 2, 2025	15.35	15.45	14.65	14.75	14.75	-3.28%	12,732
Dec 1, 2025	15.80	15.80	14.70	15.25	15.25	-4.69%	16,277
Nov 28, 2025	15.10	16.95	15.10	16.00	16.00	5.96%	27,359
Nov 27, 2025	14.70	15.10	14.15	15.10	15.10	4.14%	22,738
Nov 26, 2025	14.55	14.80	14.50	14.50	14.50	3.94%	18,291
Nov 25, 2025	13.95	14.15	13.65	13.95	13.95	-0.36%	10,610
Nov 24, 2025	14.00	14.10	13.80	14.00	14.00	-	17,127