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

Orkla As ADR (OP: ORKLY )

8.322 -0.148 (-1.75%)
Streaming Delayed Price Updated: 12:18 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 (%)
Nov 30, 2011 7.560 7.560 7.560 0 +0.48(+6.78%)
Nov 29, 2011 7.110 7.110 7.080 7.080 8,084 +0.11(+1.58%)
Nov 28, 2011 6.980 7.030 6.970 6.970 1,529 +0.31(+4.65%)
Nov 25, 2011 6.740 6.740 6.650 6.660 8,920 -0.09(-1.33%)
Nov 23, 2011 6.780 6.780 6.740 6.750 965 -0.24(-3.43%)
Nov 22, 2011 6.990 6.990 6.940 6.990 17,536 -0.05(-0.71%)
Nov 21, 2011 7.010 7.040 6.780 7.040 7,664 +0.01(+0.14%)
Nov 18, 2011 7.140 7.140 7.030 7.030 3,350 +0.07(+1.01%)
Nov 17, 2011 7.120 7.120 6.960 6.960 4,350 -0.16(-2.25%)
Nov 16, 2011 7.260 7.290 7.120 7.120 6,300 -0.26(-3.52%)
Nov 15, 2011 7.370 7.440 7.260 7.380 29,432 -0.07(-0.94%)
Nov 14, 2011 7.450 7.450 7.450 7.450 500 -0.16(-2.10%)
Nov 11, 2011 7.510 7.610 7.510 7.610 2,850 +0.50(+7.03%)
Nov 10, 2011 7.230 7.230 7.110 7.110 2,895 -0.01(-0.14%)
Nov 09, 2011 7.250 7.360 7.080 7.120 8,093 -0.62(-8.01%)
Nov 08, 2011 7.690 7.740 7.620 7.740 6,827 -0.01(-0.13%)
Nov 07, 2011 7.760 7.810 7.750 7.750 3,445 +0.01(+0.13%)
Nov 04, 2011 7.670 7.750 7.670 7.740 5,625 -1.36(-14.95%)
Nov 03, 2011 8.780 9.100 8.650 9.100 23,312 +0.44(+5.08%)
Nov 02, 2011 8.570 8.660 8.550 8.660 56,845 +0.16(+1.88%)
Nov 01, 2011 8.360 8.570 8.360 8.500 2,500 -0.22(-2.52%)
Oct 31, 2011 8.950 8.950 8.720 8.720 6,099 -0.28(-3.11%)
Oct 28, 2011 9.030 9.030 8.950 9.000 32,762 -0.01(-0.11%)
Oct 27, 2011 8.890 9.140 8.890 9.010 7,704 -0.07(-0.77%)
Oct 25, 2011 9.080 9.080 9.080 0 -0.04(-0.44%)
Oct 24, 2011 8.960 9.120 8.960 9.120 3,100 +0.35(+3.99%)
Oct 20, 2011 8.770 8.770 8.770 8.770 0 +0.11(+1.27%)
Oct 19, 2011 8.660 8.700 8.640 8.660 42,193 -0.04(-0.46%)
Oct 18, 2011 8.630 8.700 8.630 8.700 4,233 +0.18(+2.11%)
Oct 17, 2011 8.450 8.520 8.410 8.520 5,767 +0.32(+3.90%)
Oct 13, 2011 8.200 8.200 8.200 8.200 0 +0.31(+3.93%)
Oct 06, 2011 7.890 7.890 7.890 0 +0.51(+6.91%)
Oct 05, 2011 7.390 7.520 7.380 7.380 2,758 +0.06(+0.82%)
Oct 04, 2011 7.280 7.320 7.130 7.320 6,800 -0.23(-3.05%)
Oct 03, 2011 7.380 7.590 7.380 7.550 1,700 -0.06(-0.79%)
Sep 30, 2011 7.650 7.800 7.560 7.610 12,757 -0.35(-4.40%)
Sep 29, 2011 7.990 7.990 7.960 7.960 641 +0.20(+2.58%)
Sep 28, 2011 8.020 8.020 7.760 7.760 893 -0.22(-2.76%)
Sep 27, 2011 7.980 7.980 7.980 7.980 4,000 +0.29(+3.77%)
Sep 26, 2011 7.780 7.830 7.690 7.690 8,275 -0.09(-1.16%)
Sep 23, 2011 7.780 7.780 7.780 7.780 128 +0.02(+0.26%)
Sep 22, 2011 7.830 7.830 7.760 7.760 686 -0.38(-4.67%)
Sep 21, 2011 8.140 8.140 8.140 8.140 500 -0.26(-3.10%)
Sep 20, 2011 8.400 8.400 8.400 8.400 820 -0.10(-1.18%)
Sep 16, 2011 8.500 8.500 8.500 0 -0.14(-1.62%)
Sep 15, 2011 8.640 8.640 8.640 8.640 1,700 +0.55(+6.80%)
Sep 14, 2011 8.070 8.090 8.070 8.090 1,007 +0.75(+10.22%)
Sep 13, 2011 7.340 7.340 7.340 7.340 200 -0.63(-7.90%)
Sep 08, 2011 7.970 7.970 7.970 7.970 0 -0.08(-0.99%)
Sep 07, 2011 7.960 8.050 7.960 8.050 5,970 +0.08(+1.00%)
Sep 06, 2011 7.860 7.970 7.860 7.970 6,122 -0.19(-2.33%)
Sep 02, 2011 8.160 8.160 8.160 8.160 222 -0.10(-1.21%)
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.