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

Orkla As ADR (OP: ORKLY )

8.365 UNCHANGED
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 (%)
Feb 28, 2023 6.754 6.765 6.700 6.710 142,162 -0.07(-1.03%)
Feb 27, 2023 6.754 6.790 6.710 6.780 53,917 +0.08(+1.27%)
Feb 24, 2023 6.690 6.710 6.648 6.695 34,165 -0.08(-1.25%)
Feb 23, 2023 6.775 6.800 6.740 6.780 52,179 +0.00(+0.00%)
Feb 22, 2023 6.790 6.850 6.750 6.780 75,964 +0.08(+1.19%)
Feb 21, 2023 6.758 6.780 6.700 6.700 91,707 -0.14(-2.05%)
Feb 17, 2023 6.750 6.910 6.750 6.840 34,200 -0.00(-0.07%)
Feb 16, 2023 6.830 6.881 6.800 6.845 31,926 -0.06(-0.87%)
Feb 15, 2023 6.920 6.930 6.880 6.905 16,793 +0.02(+0.22%)
Feb 14, 2023 6.938 6.965 6.860 6.890 32,937 -0.44(-6.00%)
Feb 13, 2023 7.361 7.440 7.310 7.330 28,285 -0.02(-0.27%)
Feb 10, 2023 7.340 7.386 7.290 7.350 33,259 +0.02(+0.27%)
Feb 09, 2023 7.410 7.490 7.330 7.330 65,276 +0.00(+0.00%)
Feb 08, 2023 7.335 7.370 7.300 7.330 26,875 +0.02(+0.33%)
Feb 07, 2023 7.195 7.320 7.180 7.306 31,444 -0.00(-0.05%)
Feb 06, 2023 7.270 7.310 7.245 7.310 65,228 -0.06(-0.81%)
Feb 03, 2023 7.362 7.560 7.346 7.370 358,824 -0.10(-1.34%)
Feb 02, 2023 7.420 7.510 7.400 7.470 152,648 -0.06(-0.80%)
Feb 01, 2023 7.440 7.530 7.428 7.530 25,404 +0.08(+1.07%)
Jan 31, 2023 7.410 7.450 7.410 7.450 28,201 +0.04(+0.54%)
Jan 30, 2023 7.418 7.510 7.410 7.410 60,382 +0.02(+0.27%)
Jan 27, 2023 7.376 7.416 7.340 7.390 19,782 -0.01(-0.14%)
Jan 26, 2023 7.420 7.430 7.340 7.400 24,338 -0.03(-0.46%)
Jan 25, 2023 7.390 7.440 7.380 7.434 37,605 -0.01(-0.15%)
Jan 24, 2023 7.442 7.510 7.416 7.445 40,749 -0.02(-0.33%)
Jan 23, 2023 7.430 7.490 7.430 7.470 57,968 +0.07(+0.95%)
Jan 20, 2023 7.360 7.405 7.350 7.400 22,702 +0.06(+0.82%)
Jan 19, 2023 7.300 7.350 7.280 7.340 30,548 +0.04(+0.55%)
Jan 18, 2023 7.357 7.380 7.282 7.300 38,929 -0.08(-1.08%)
Jan 17, 2023 7.390 7.460 7.370 7.380 61,730 +0.00(+0.00%)
Jan 13, 2023 7.350 7.384 7.325 7.380 12,340 +0.00(+0.00%)
Jan 12, 2023 7.328 7.390 7.328 7.380 33,384 +0.13(+1.76%)
Jan 11, 2023 7.290 7.290 7.230 7.253 29,380 -0.03(-0.38%)
Jan 10, 2023 7.270 7.300 7.240 7.280 37,601 -0.08(-1.09%)
Jan 09, 2023 7.390 7.418 7.354 7.360 33,456 +0.00(+0.00%)
Jan 06, 2023 7.220 7.360 7.168 7.360 49,786 +0.28(+3.95%)
Jan 05, 2023 7.084 7.125 7.050 7.080 80,350 -0.09(-1.32%)
Jan 04, 2023 7.160 7.219 7.120 7.175 186,485 +0.12(+1.77%)
Jan 03, 2023 7.140 7.221 7.020 7.050 51,156 -0.14(-1.95%)
Dec 30, 2022 7.150 7.200 7.134 7.190 32,881 +0.05(+0.70%)
Dec 29, 2022 7.120 7.170 7.110 7.140 95,484 +0.08(+1.13%)
Dec 28, 2022 7.120 7.165 7.060 7.060 43,950 -0.06(-0.84%)
Dec 27, 2022 7.080 7.160 7.074 7.120 104,175 +0.02(+0.28%)
Dec 23, 2022 7.080 7.110 7.060 7.100 69,444 +0.02(+0.35%)
Dec 22, 2022 7.100 7.110 7.040 7.075 67,313 -0.08(-1.05%)
Dec 21, 2022 7.140 7.190 7.140 7.150 105,211 +0.06(+0.85%)
Dec 20, 2022 7.070 7.110 7.040 7.090 130,584 +0.04(+0.57%)
Dec 19, 2022 7.060 7.100 7.040 7.050 142,332 -0.03(-0.42%)
Dec 16, 2022 7.086 7.096 7.030 7.080 80,373 -0.03(-0.42%)
Dec 15, 2022 7.226 7.270 7.060 7.110 72,066 -0.13(-1.80%)
Dec 14, 2022 7.220 7.300 7.210 7.240 54,866 +0.03(+0.42%)
Dec 13, 2022 7.200 7.300 7.170 7.210 64,934 +0.28(+4.04%)
Dec 12, 2022 6.948 6.970 6.910 6.930 66,547 -0.04(-0.57%)
Dec 09, 2022 6.972 7.000 6.955 6.970 29,277 +0.08(+1.16%)
Dec 08, 2022 6.890 6.940 6.870 6.890 57,292 +0.00(+0.00%)
Dec 07, 2022 6.970 7.050 6.880 6.890 51,666 -0.00(-0.07%)
Dec 06, 2022 6.891 6.950 6.870 6.895 64,175 -0.02(-0.22%)
Dec 05, 2022 7.032 7.090 6.902 6.910 67,996 -0.18(-2.54%)
Dec 02, 2022 7.055 7.248 7.044 7.090 38,898 -0.03(-0.42%)
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.