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 (%)
Mar 31, 2016 9.040 9.050 8.970 8.985 27,940 -0.05(-0.61%)
Mar 30, 2016 9.013 9.060 8.990 9.040 49,907 +0.14(+1.57%)
Mar 29, 2016 8.800 8.900 8.770 8.900 25,626 +0.06(+0.68%)
Mar 28, 2016 8.960 8.960 8.830 8.840 69,999 +0.04(+0.45%)
Mar 24, 2016 8.800 8.800 8.800 0 -0.04(-0.40%)
Mar 23, 2016 8.890 8.900 8.820 8.835 59,346 -0.05(-0.62%)
Mar 22, 2016 8.840 8.890 8.822 8.890 71,621 +0.09(+1.02%)
Mar 21, 2016 8.870 8.870 8.800 8.800 77,884 -0.05(-0.56%)
Mar 18, 2016 8.920 8.970 8.850 8.850 31,164 -0.01(-0.11%)
Mar 17, 2016 8.720 8.870 8.720 8.860 52,823 +0.22(+2.55%)
Mar 16, 2016 8.550 8.700 8.520 8.640 45,969 +0.07(+0.82%)
Mar 15, 2016 8.530 8.570 8.520 8.570 58,374 -0.03(-0.35%)
Mar 14, 2016 8.590 8.625 8.570 8.600 41,093 +0.01(+0.12%)
Mar 11, 2016 8.530 8.590 8.490 8.590 194,320 +0.23(+2.81%)
Mar 10, 2016 8.440 8.470 8.270 8.355 195,456 -0.08(-1.01%)
Mar 09, 2016 8.360 8.450 8.360 8.440 89,463 +0.12(+1.38%)
Mar 08, 2016 8.335 8.360 8.280 8.325 122,160 -0.09(-1.01%)
Mar 07, 2016 8.370 8.420 8.340 8.410 121,172 -0.01(-0.12%)
Mar 04, 2016 8.400 8.420 8.360 8.420 80,243 +0.12(+1.45%)
Mar 03, 2016 8.230 8.327 8.230 8.300 51,246 +0.03(+0.36%)
Mar 02, 2016 8.210 8.270 8.180 8.270 46,163 -0.14(-1.72%)
Mar 01, 2016 8.345 8.430 8.330 8.415 84,971 +0.20(+2.50%)
Feb 29, 2016 8.172 8.240 8.160 8.210 71,116 -0.06(-0.73%)
Feb 26, 2016 8.300 8.312 8.220 8.270 26,750 +0.03(+0.36%)
Feb 25, 2016 8.210 8.290 8.180 8.240 69,469 +0.07(+0.86%)
Feb 24, 2016 8.110 8.200 8.080 8.170 39,051 -0.03(-0.37%)
Feb 23, 2016 8.270 8.270 8.190 8.200 55,553 -0.05(-0.61%)
Feb 22, 2016 8.300 8.300 8.245 8.250 143,507 +0.15(+1.85%)
Feb 19, 2016 8.180 8.182 8.070 8.100 455,244 -0.12(-1.46%)
Feb 18, 2016 8.300 8.300 8.220 8.220 88,853 -0.06(-0.72%)
Feb 17, 2016 8.250 8.310 8.223 8.280 70,968 +0.23(+2.86%)
Feb 16, 2016 8.120 8.130 8.040 8.050 88,698 +0.24(+3.11%)
Feb 12, 2016 7.807 7.807 7.807 0 +0.06(+0.74%)
Feb 11, 2016 7.780 7.820 7.720 7.750 52,925 -0.06(-0.77%)
Feb 10, 2016 7.910 7.910 7.800 7.810 69,183 +0.07(+0.90%)
Feb 09, 2016 7.775 7.820 7.720 7.740 111,454 -0.06(-0.77%)
Feb 08, 2016 7.760 7.800 7.700 7.800 60,606 -0.17(-2.13%)
Feb 05, 2016 7.980 7.992 7.900 7.970 60,949 -0.02(-0.25%)
Feb 04, 2016 7.978 8.040 7.940 7.990 49,938 -0.16(-1.96%)
Feb 03, 2016 8.052 8.170 8.015 8.150 96,654 +0.21(+2.64%)
Feb 02, 2016 7.990 7.990 7.880 7.940 73,782 -0.07(-0.87%)
Feb 01, 2016 8.020 8.035 7.970 8.010 223,413 +0.02(+0.25%)
Jan 29, 2016 7.940 8.050 7.940 7.990 64,271 +0.08(+1.01%)
Jan 28, 2016 7.960 7.960 7.870 7.910 112,987 +0.04(+0.51%)
Jan 27, 2016 7.872 7.950 7.830 7.870 55,128 +0.01(+0.13%)
Jan 26, 2016 7.742 7.880 7.742 7.860 367,261 +0.20(+2.61%)
Jan 25, 2016 7.770 7.770 7.660 7.660 78,216 -0.03(-0.39%)
Jan 22, 2016 7.720 7.720 7.610 7.690 64,716 +0.25(+3.36%)
Jan 21, 2016 7.340 7.460 7.280 7.440 281,083 +0.13(+1.78%)
Jan 20, 2016 7.440 7.440 7.200 7.310 381,417 -0.31(-4.07%)
Jan 19, 2016 7.540 7.640 7.530 7.620 82,902 +0.20(+2.70%)
Jan 15, 2016 7.420 7.420 7.420 0 -0.11(-1.46%)
Jan 14, 2016 7.510 7.530 7.440 7.530 115,598 -0.08(-0.99%)
Jan 13, 2016 7.670 7.710 7.590 7.605 72,160 +0.18(+2.36%)
Jan 12, 2016 7.460 7.475 7.360 7.430 50,083 +0.17(+2.27%)
Jan 11, 2016 7.330 7.370 7.240 7.265 66,794 -0.14(-1.82%)
Jan 08, 2016 7.452 7.455 7.390 7.400 402,407 +0.00(+0.00%)
Jan 07, 2016 7.450 7.480 7.380 7.400 307,674 -0.18(-2.37%)
Jan 06, 2016 7.580 7.580 7.510 7.580 40,639 -0.09(-1.24%)
Jan 05, 2016 7.630 7.690 7.620 7.675 52,341 -0.02(-0.20%)
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.