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 (%)
Dec 31, 2018 7.770 7.840 7.710 7.750 230,800 +0.02(+0.26%)
Dec 28, 2018 7.800 7.802 7.690 7.730 130,700 +0.05(+0.65%)
Dec 27, 2018 7.628 7.680 7.540 7.680 120,365 -0.18(-2.29%)
Dec 26, 2018 7.811 7.974 7.740 7.860 135,855 +0.05(+0.64%)
Dec 24, 2018 7.896 8.000 7.770 7.810 55,200 -0.07(-0.83%)
Dec 21, 2018 7.960 8.063 7.850 7.875 206,800 -0.13(-1.69%)
Dec 20, 2018 8.040 8.080 7.970 8.010 111,229 -0.05(-0.62%)
Dec 19, 2018 8.135 8.200 8.020 8.060 38,594 +0.02(+0.19%)
Dec 18, 2018 8.110 8.130 8.020 8.045 74,302 -0.06(-0.80%)
Dec 17, 2018 8.165 8.194 8.080 8.110 78,185 +0.06(+0.75%)
Dec 14, 2018 8.098 8.120 8.030 8.050 62,600 -0.09(-1.11%)
Dec 13, 2018 8.113 8.170 8.090 8.140 50,794 -0.08(-0.97%)
Dec 12, 2018 8.161 8.265 8.120 8.220 154,058 +0.16(+1.99%)
Dec 11, 2018 8.120 8.124 8.020 8.060 105,365 +0.14(+1.70%)
Dec 10, 2018 7.990 8.020 7.880 7.925 165,750 -0.21(-2.58%)
Dec 07, 2018 8.162 8.207 8.080 8.135 117,400 +0.06(+0.81%)
Dec 06, 2018 8.005 8.080 7.950 8.070 51,857 -0.27(-3.18%)
Dec 04, 2018 8.410 8.440 8.320 8.335 43,600 +0.00(+0.00%)
Dec 03, 2018 8.330 8.355 8.290 8.335 70,982 +0.08(+0.97%)
Nov 30, 2018 8.220 8.270 8.217 8.255 22,900 -0.03(-0.42%)
Nov 29, 2018 8.300 8.340 8.280 8.290 31,679 -0.02(-0.24%)
Nov 28, 2018 8.220 8.350 8.150 8.310 43,003 +0.03(+0.30%)
Nov 27, 2018 8.308 8.308 8.199 8.285 76,053 +0.03(+0.36%)
Nov 26, 2018 8.223 8.290 8.191 8.255 50,776 +0.08(+0.97%)
Nov 23, 2018 8.130 8.230 8.112 8.176 47,600 -0.16(-1.97%)
Nov 21, 2018 8.340 8.340 8.340 0 +0.11(+1.34%)
Nov 20, 2018 8.250 8.270 8.151 8.230 66,088 -0.16(-1.97%)
Nov 19, 2018 8.420 8.420 8.340 8.395 60,818 -0.14(-1.70%)
Nov 16, 2018 8.515 8.580 8.480 8.540 10,600 +0.08(+0.95%)
Nov 15, 2018 8.430 8.470 8.370 8.460 36,765 -0.16(-1.86%)
Nov 14, 2018 8.605 8.640 8.540 8.620 30,952 +0.12(+1.41%)
Nov 13, 2018 8.500 8.540 8.450 8.500 47,967 +0.06(+0.71%)
Nov 12, 2018 8.482 8.500 8.425 8.440 30,295 -0.14(-1.63%)
Nov 09, 2018 8.531 8.611 8.530 8.580 16,300 +0.11(+1.30%)
Nov 08, 2018 8.560 8.570 8.460 8.470 30,184 -0.02(-0.29%)
Nov 07, 2018 8.500 8.530 8.430 8.495 42,117 +0.08(+0.95%)
Nov 06, 2018 8.420 8.450 8.360 8.415 52,496 -0.09(-1.00%)
Nov 05, 2018 8.498 8.530 8.431 8.500 31,315 -0.02(-0.18%)
Nov 02, 2018 8.530 8.550 8.450 8.515 100,700 -0.01(-0.18%)
Nov 01, 2018 8.530 8.580 8.470 8.530 31,898 -0.07(-0.81%)
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%)
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.