Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orkla As ADR (OP: ORKLY )

8.207 -0.053 (-0.65%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.940 8.050 7.940 7.990 64,271 +0.08(+1.01%)
Jan 28, 2016 7.960 7.960 7.870 7.910 112,987 +0.04(+0.51%)
Jan 27, 2016 7.872 7.950 7.830 7.870 55,128 +0.01(+0.13%)
Jan 26, 2016 7.742 7.880 7.742 7.860 367,261 +0.20(+2.61%)
Jan 25, 2016 7.770 7.770 7.660 7.660 78,216 -0.03(-0.39%)
Jan 22, 2016 7.720 7.720 7.610 7.690 64,716 +0.25(+3.36%)
Jan 21, 2016 7.340 7.460 7.280 7.440 281,083 +0.13(+1.78%)
Jan 20, 2016 7.440 7.440 7.200 7.310 381,417 -0.31(-4.07%)
Jan 19, 2016 7.540 7.640 7.530 7.620 82,902 +0.20(+2.70%)
Jan 15, 2016 7.420 7.420 7.420 0 -0.11(-1.46%)
Jan 14, 2016 7.510 7.530 7.440 7.530 115,598 -0.08(-0.99%)
Jan 13, 2016 7.670 7.710 7.590 7.605 72,160 +0.18(+2.36%)
Jan 12, 2016 7.460 7.475 7.360 7.430 50,083 +0.17(+2.27%)
Jan 11, 2016 7.330 7.370 7.240 7.265 66,794 -0.14(-1.82%)
Jan 08, 2016 7.452 7.455 7.390 7.400 402,407 +0.00(+0.00%)
Jan 07, 2016 7.450 7.480 7.380 7.400 307,674 -0.18(-2.37%)
Jan 06, 2016 7.580 7.580 7.510 7.580 40,639 -0.09(-1.24%)
Jan 05, 2016 7.630 7.690 7.620 7.675 52,341 -0.02(-0.20%)
Jan 04, 2016 7.740 7.758 7.620 7.690 57,084 -0.14(-1.85%)
Dec 31, 2015 7.835 7.835 7.835 0 -0.05(-0.70%)
Dec 30, 2015 7.940 7.957 7.830 7.890 51,049 -0.09(-1.13%)
Dec 29, 2015 7.990 7.990 7.940 7.980 42,486 +0.04(+0.50%)
Dec 28, 2015 7.930 7.960 7.870 7.940 43,580 -0.02(-0.25%)
Dec 24, 2015 7.960 7.960 7.960 0 +0.08(+1.08%)
Dec 23, 2015 7.870 7.930 7.852 7.875 81,528 +0.16(+2.01%)
Dec 22, 2015 7.750 7.790 7.720 7.720 57,604 -0.03(-0.39%)
Dec 21, 2015 7.790 7.800 7.730 7.750 89,307 -0.00(-0.06%)
Dec 18, 2015 7.770 7.800 7.710 7.755 56,949 -0.09(-1.21%)
Dec 17, 2015 7.883 7.940 7.850 7.850 107,969 -0.03(-0.41%)
Dec 16, 2015 7.900 7.970 7.850 7.883 87,606 -0.15(-1.84%)
Dec 15, 2015 8.150 8.150 8.010 8.030 108,642 +0.05(+0.63%)
Dec 14, 2015 7.980 7.980 7.900 7.980 82,195 +0.11(+1.33%)
Dec 11, 2015 7.962 8.000 7.870 7.875 58,261 -0.11(-1.32%)
Dec 10, 2015 8.070 8.088 7.980 7.980 39,558 -0.09(-1.12%)
Dec 09, 2015 8.100 8.143 8.040 8.070 108,364 +0.04(+0.56%)
Dec 08, 2015 8.000 8.070 7.980 8.025 85,382 -0.15(-1.89%)
Dec 07, 2015 8.160 8.200 8.160 8.180 47,618 -0.02(-0.24%)
Dec 04, 2015 8.162 8.230 8.150 8.200 58,250 +0.03(+0.37%)
Dec 03, 2015 8.196 8.210 8.100 8.170 38,755 -0.01(-0.12%)
Dec 02, 2015 8.160 8.200 8.090 8.180 39,891 +0.03(+0.37%)
Dec 01, 2015 8.094 8.170 8.094 8.150 49,014 +0.11(+1.37%)
Nov 30, 2015 8.050 8.110 8.040 8.040 33,123 -0.02(-0.25%)
Nov 27, 2015 8.040 8.080 8.025 8.060 12,066 -0.12(-1.47%)
Nov 25, 2015 8.180 8.180 8.180 0 +0.06(+0.74%)
Nov 24, 2015 8.090 8.150 8.070 8.120 127,073 +0.01(+0.12%)
Nov 23, 2015 8.080 8.110 236,878 -0.11(-1.34%)
Nov 20, 2015 8.230 8.270 8.200 8.220 89,391 +0.03(+0.37%)
Nov 19, 2015 8.210 8.220 8.160 8.190 194,819 +0.14(+1.74%)
Nov 18, 2015 8.080 8.100 8.000 8.050 75,784 +0.01(+0.12%)
Nov 17, 2015 8.125 8.130 8.030 8.040 89,012 +0.01(+0.12%)
Nov 16, 2015 8.010 8.055 7.990 8.030 90,132 +0.07(+0.88%)
Nov 13, 2015 8.000 8.000 7.940 7.960 27,724 -0.03(-0.38%)
Nov 12, 2015 8.020 8.090 7.980 7.990 32,882 -0.10(-1.18%)
Nov 11, 2015 8.120 8.120 8.070 8.085 59,089 +0.08(+0.94%)
Nov 10, 2015 8.010 8.030 8.000 8.010 247,677 +0.01(+0.12%)
Nov 09, 2015 8.030 8.040 7.980 8.000 69,813 -0.01(-0.06%)
Nov 06, 2015 8.070 8.080 7.970 8.005 97,037 -0.17(-2.14%)
Nov 05, 2015 8.182 8.190 8.135 8.180 56,070 +0.15(+1.87%)
Nov 04, 2015 8.090 8.090 8.000 8.030 53,089 -0.05(-0.62%)
Nov 03, 2015 8.020 8.080 7.982 8.080 42,154 -0.02(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.