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

Orkla As ADR (OP: ORKLY )

8.365 -0.105 (-1.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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 (%)
Oct 31, 2016 9.470 9.470 9.370 9.420 30,156 -0.02(-0.21%)
Oct 28, 2016 9.450 9.490 9.414 9.440 28,778 -0.01(-0.11%)
Oct 27, 2016 9.460 9.530 9.450 9.450 38,481 -0.04(-0.42%)
Oct 26, 2016 9.520 9.520 9.460 9.490 40,115 -0.09(-0.94%)
Oct 25, 2016 9.600 9.617 9.560 9.580 57,523 -0.01(-0.10%)
Oct 24, 2016 9.540 9.630 9.540 9.590 68,905 -0.09(-0.88%)
Oct 21, 2016 9.637 9.700 9.630 9.675 30,868 +0.00(+0.03%)
Oct 20, 2016 9.660 9.700 9.610 9.672 29,138 -0.11(-1.10%)
Oct 19, 2016 9.730 9.830 9.730 9.780 38,061 +0.07(+0.72%)
Oct 18, 2016 9.740 9.770 9.680 9.710 16,555 -0.02(-0.26%)
Oct 17, 2016 9.680 9.770 9.680 9.735 29,654 -0.02(-0.15%)
Oct 14, 2016 9.795 9.810 9.710 9.750 294,590 -0.08(-0.81%)
Oct 13, 2016 9.750 9.870 9.710 9.830 292,823 +0.09(+0.92%)
Oct 12, 2016 9.780 9.820 9.725 9.740 207,455 -0.14(-1.47%)
Oct 11, 2016 9.967 9.980 9.850 9.885 19,126 -0.10(-0.98%)
Oct 10, 2016 10.00 10.02 9.953 9.982 11,288 +0.07(+0.73%)
Oct 07, 2016 10.00 10.04 9.810 9.910 28,163 -0.18(-1.78%)
Oct 06, 2016 10.12 10.18 10.06 10.09 28,167 -0.01(-0.05%)
Oct 05, 2016 10.16 10.18 10.08 10.10 70,350 -0.26(-2.56%)
Oct 04, 2016 10.40 10.40 10.28 10.36 28,566 +0.07(+0.68%)
Oct 03, 2016 10.26 10.33 10.25 10.29 25,272 -0.08(-0.77%)
Sep 30, 2016 10.25 10.37 10.25 10.37 31,446 +0.22(+2.17%)
Sep 29, 2016 10.19 10.23 10.05 10.15 42,138 -0.04(-0.39%)
Sep 28, 2016 10.13 10.19 10.07 10.19 25,559 +0.05(+0.54%)
Sep 27, 2016 10.07 10.14 10.01 10.13 32,172 +0.08(+0.85%)
Sep 26, 2016 10.09 10.11 10.04 10.05 21,230 -0.10(-0.99%)
Sep 23, 2016 10.06 10.17 10.06 10.15 69,229 +0.26(+2.63%)
Sep 22, 2016 9.870 10.02 9.850 9.890 41,651 +0.32(+3.34%)
Sep 21, 2016 9.480 9.580 9.440 9.570 39,527 +0.03(+0.31%)
Sep 20, 2016 9.560 9.620 9.510 9.540 40,652 +0.23(+2.47%)
Sep 19, 2016 9.350 9.390 9.280 9.310 589,862 +0.09(+0.98%)
Sep 16, 2016 9.290 9.320 9.200 9.220 2,233,238 +0.26(+2.84%)
Sep 15, 2016 8.910 8.980 8.910 8.965 1,248,247 -0.02(-0.17%)
Sep 14, 2016 9.000 9.060 8.970 8.980 931,672 +0.02(+0.22%)
Sep 13, 2016 9.100 9.120 8.953 8.960 642,382 -0.22(-2.40%)
Sep 12, 2016 9.070 9.193 9.070 9.180 780,907 -0.04(-0.43%)
Sep 09, 2016 9.322 9.322 9.190 9.220 38,986 -0.23(-2.43%)
Sep 08, 2016 9.490 9.530 9.400 9.450 17,675 +0.00(+0.00%)
Sep 07, 2016 9.470 9.512 9.430 9.450 70,112 -0.02(-0.16%)
Sep 06, 2016 9.355 9.480 9.355 9.465 34,879 +0.15(+1.66%)
Sep 02, 2016 9.310 9.310 9.310 0 +0.21(+2.31%)
Sep 01, 2016 9.024 9.120 9.020 9.100 75,431 +0.03(+0.28%)
Aug 31, 2016 9.150 9.158 9.070 9.075 103,825 -0.09(-0.93%)
Aug 30, 2016 9.140 9.170 9.110 9.160 31,221 +0.01(+0.11%)
Aug 29, 2016 9.110 9.195 9.098 9.150 44,964 +0.00(+0.00%)
Aug 26, 2016 9.270 9.310 9.090 9.150 78,604 -0.09(-0.93%)
Aug 25, 2016 9.220 9.260 9.184 9.236 41,734 +0.06(+0.61%)
Aug 24, 2016 9.240 9.240 9.110 9.180 44,506 -0.06(-0.65%)
Aug 23, 2016 9.280 9.310 9.230 9.240 52,906 +0.04(+0.49%)
Aug 22, 2016 9.170 9.223 9.147 9.195 36,711 -0.02(-0.16%)
Aug 19, 2016 9.150 9.210 9.140 9.210 33,403 +0.11(+1.21%)
Aug 18, 2016 9.110 9.150 9.080 9.100 25,052 +0.03(+0.33%)
Aug 17, 2016 9.130 9.140 9.030 9.070 37,135 -0.15(-1.66%)
Aug 16, 2016 9.210 9.280 9.210 9.223 30,717 -0.02(-0.18%)
Aug 15, 2016 9.230 9.260 9.193 9.240 34,877 -0.01(-0.11%)
Aug 12, 2016 9.310 9.340 9.250 9.250 32,994 -0.03(-0.27%)
Aug 11, 2016 9.278 9.335 9.260 9.275 67,316 +0.12(+1.37%)
Aug 10, 2016 9.200 9.230 9.150 9.150 36,390 +0.03(+0.35%)
Aug 09, 2016 9.070 9.150 9.070 9.118 28,876 +0.16(+1.76%)
Aug 08, 2016 8.980 8.980 8.960 8.960 36,309 -0.13(-1.48%)
Aug 05, 2016 9.090 9.130 9.054 9.095 38,046 -0.01(-0.16%)
Aug 04, 2016 9.070 9.110 9.050 9.110 20,609 +0.06(+0.72%)
Aug 03, 2016 9.040 9.130 9.030 9.045 68,293 -0.12(-1.26%)
Aug 02, 2016 9.197 9.280 9.130 9.160 46,134 +0.03(+0.33%)
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.