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

Orkla As ADR (OP: ORKLY )

8.450 +0.085 (+1.02%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 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, 2018 8.500 8.630 8.480 8.600 24,594 +0.19(+2.26%)
Oct 30, 2018 8.350 8.460 8.350 8.410 45,303 +0.03(+0.36%)
Oct 29, 2018 8.430 8.490 8.330 8.380 119,833 -0.01(-0.18%)
Oct 26, 2018 8.380 8.430 8.328 8.395 53,300 -0.10(-1.18%)
Oct 25, 2018 8.530 8.530 8.460 8.495 52,347 +0.44(+5.46%)
Oct 24, 2018 8.090 8.140 8.050 8.055 46,167 -0.04(-0.56%)
Oct 23, 2018 8.010 8.107 7.897 8.100 109,787 +0.03(+0.37%)
Oct 22, 2018 8.075 8.090 7.970 8.070 25,383 +0.01(+0.06%)
Oct 19, 2018 8.045 8.110 7.970 8.065 49,600 +0.13(+1.64%)
Oct 18, 2018 8.020 8.058 7.920 7.935 99,554 -0.31(-3.70%)
Oct 17, 2018 8.230 8.260 8.140 8.240 20,999 -0.10(-1.14%)
Oct 16, 2018 8.260 8.360 8.230 8.335 62,624 +0.11(+1.28%)
Oct 15, 2018 8.174 8.234 8.118 8.230 42,156 -0.04(-0.42%)
Oct 12, 2018 8.173 8.280 8.110 8.265 103,200 +0.19(+2.29%)
Oct 11, 2018 8.130 8.190 8.040 8.080 115,243 -0.15(-1.82%)
Oct 10, 2018 8.339 8.339 8.210 8.230 37,046 -0.08(-1.02%)
Oct 09, 2018 8.240 8.330 8.225 8.315 68,768 +0.05(+0.67%)
Oct 08, 2018 8.200 8.260 8.195 8.260 45,169 +0.06(+0.73%)
Oct 05, 2018 8.248 8.255 8.150 8.200 48,200 -0.04(-0.49%)
Oct 04, 2018 8.260 8.280 8.180 8.240 65,528 -0.29(-3.40%)
Oct 03, 2018 8.550 8.580 8.500 8.530 34,575 +0.05(+0.65%)
Oct 02, 2018 8.405 8.510 8.390 8.475 43,562 +0.05(+0.65%)
Oct 01, 2018 8.430 8.470 8.380 8.420 48,272 -0.01(-0.06%)
Sep 28, 2018 8.410 8.460 8.350 8.425 31,400 -0.13(-1.58%)
Sep 27, 2018 8.530 8.610 8.510 8.560 55,032 -0.01(-0.12%)
Sep 26, 2018 8.530 8.570 8.480 8.570 45,033 +0.04(+0.47%)
Sep 25, 2018 8.537 8.610 8.510 8.530 63,591 +0.01(+0.18%)
Sep 24, 2018 8.523 8.578 8.480 8.515 20,600 -0.09(-1.05%)
Sep 21, 2018 8.578 8.620 8.568 8.605 47,400 +0.07(+0.76%)
Sep 20, 2018 8.463 8.540 8.400 8.540 54,914 +0.14(+1.67%)
Sep 19, 2018 8.412 8.450 8.370 8.400 173,925 -0.00(-0.06%)
Sep 18, 2018 8.402 8.460 8.360 8.405 95,876 +0.04(+0.48%)
Sep 17, 2018 8.330 8.390 8.290 8.365 109,741 +0.15(+1.89%)
Sep 14, 2018 8.177 8.230 8.119 8.210 34,100 +0.01(+0.06%)
Sep 13, 2018 8.228 8.240 8.170 8.205 29,890 +0.03(+0.37%)
Sep 12, 2018 8.112 8.230 8.112 8.175 57,613 +0.04(+0.55%)
Sep 11, 2018 8.075 8.170 8.070 8.130 58,821 +0.02(+0.25%)
Sep 10, 2018 8.143 8.210 8.070 8.110 30,415 +0.04(+0.43%)
Sep 07, 2018 8.032 8.131 8.029 8.075 39,500 -0.04(-0.49%)
Sep 06, 2018 8.110 8.170 8.070 8.115 35,313 +0.03(+0.31%)
Sep 05, 2018 8.125 8.130 8.030 8.090 47,774 -0.03(-0.41%)
Sep 04, 2018 8.130 8.176 8.100 8.123 22,588 -0.04(-0.51%)
Aug 31, 2018 8.165 8.165 8.165 0 -0.04(-0.43%)
Aug 30, 2018 8.225 8.250 8.170 8.200 45,832 -0.21(-2.50%)
Aug 29, 2018 8.393 8.420 8.340 8.410 29,279 +0.03(+0.36%)
Aug 28, 2018 8.430 8.445 8.380 8.380 56,695 -0.05(-0.65%)
Aug 27, 2018 8.400 8.470 8.400 8.435 27,989 -0.04(-0.53%)
Aug 24, 2018 8.410 8.490 8.400 8.480 19,200 +0.09(+1.07%)
Aug 23, 2018 8.432 8.480 8.350 8.390 24,543 -0.11(-1.29%)
Aug 22, 2018 8.500 8.530 8.470 8.500 17,668 +0.09(+1.01%)
Aug 21, 2018 8.399 8.460 8.360 8.415 25,562 +0.08(+0.98%)
Aug 20, 2018 8.360 8.380 8.310 8.333 31,257 +0.00(+0.04%)
Aug 17, 2018 8.295 8.350 8.241 8.330 29,500 +0.09(+1.09%)
Aug 16, 2018 8.275 8.340 8.200 8.240 68,549 +0.06(+0.80%)
Aug 15, 2018 8.165 8.235 8.150 8.175 42,960 -0.16(-1.92%)
Aug 14, 2018 8.360 8.390 8.310 8.335 69,751 +0.04(+0.48%)
Aug 13, 2018 8.315 8.350 8.280 8.295 49,446 -0.03(-0.30%)
Aug 10, 2018 8.270 8.410 8.270 8.320 33,500 -0.05(-0.60%)
Aug 09, 2018 8.410 8.430 8.340 8.370 47,739 -0.05(-0.59%)
Aug 08, 2018 8.390 8.440 8.361 8.420 53,310 +0.08(+0.96%)
Aug 07, 2018 8.330 8.400 8.320 8.340 112,150 +0.05(+0.60%)
Aug 06, 2018 8.271 8.340 8.270 8.290 30,203 -0.08(-0.96%)
Aug 03, 2018 8.345 8.430 8.340 8.370 46,300 -0.02(-0.18%)
Aug 02, 2018 8.410 8.420 8.360 8.385 40,298 -0.08(-0.89%)
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.