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

Orkla As ADR (OP: ORKLY )

7.990 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 23, 2011 8.870 8.870 8.870 0 -0.18(-1.99%)
May 17, 2011 9.050 9.050 9.050 9.050 0 -0.25(-2.69%)
May 16, 2011 9.280 9.300 9.150 9.300 1,248 +0.15(+1.64%)
May 13, 2011 9.400 9.400 9.150 9.150 587 -0.13(-1.40%)
May 12, 2011 9.340 9.340 9.230 9.280 1,600 -0.17(-1.80%)
May 10, 2011 9.450 9.450 9.450 0 +0.15(+1.61%)
May 06, 2011 9.300 9.300 9.300 0 -0.03(-0.32%)
May 05, 2011 9.560 9.560 9.330 9.330 1,711 -0.41(-4.21%)
May 04, 2011 9.740 9.740 9.740 9.740 384 -0.17(-1.72%)
May 03, 2011 9.910 9.910 9.910 9.910 1,500 -0.23(-2.27%)
May 02, 2011 10.14 10.14 10.14 10.14 400 -0.10(-0.98%)
Apr 29, 2011 10.24 10.24 10.24 10.24 388 +0.25(+2.50%)
Apr 27, 2011 9.990 9.990 9.990 9.990 0 +0.16(+1.63%)
Apr 26, 2011 9.830 9.830 9.830 9.830 875 -0.24(-2.38%)
Apr 20, 2011 10.07 10.07 10.07 0 +0.49(+5.11%)
Apr 19, 2011 9.420 9.580 9.420 9.580 2,686 -0.02(-0.21%)
Apr 15, 2011 9.600 9.600 9.600 9.600 0 -0.34(-3.42%)
Apr 14, 2011 10.10 10.10 9.940 9.940 306 -0.23(-2.26%)
Apr 13, 2011 10.17 10.17 10.17 10.17 270 +0.10(+0.99%)
Apr 11, 2011 10.07 10.07 10.07 10.07 0 -0.01(-0.10%)
Apr 08, 2011 10.08 10.08 10.08 10.08 200 +0.28(+2.86%)
Apr 06, 2011 9.800 9.800 9.800 9.800 0 -0.07(-0.71%)
Apr 04, 2011 9.870 9.870 9.870 9.870 0 +0.09(+0.92%)
Mar 31, 2011 9.780 9.780 9.780 9.780 0 +0.18(+1.87%)
Mar 30, 2011 9.600 9.600 9.600 9.600 200 +0.13(+1.37%)
Mar 29, 2011 9.470 9.470 9.470 9.470 8,021 -0.06(-0.63%)
Mar 28, 2011 9.530 9.530 9.530 9.530 8,846 +0.78(+8.91%)
Mar 15, 2011 8.750 8.750 8.750 0 -0.41(-4.48%)
Mar 09, 2011 9.160 9.160 9.160 9.160 0 +0.10(+1.10%)
Mar 01, 2011 9.060 9.060 9.060 9.060 0 -0.14(-1.52%)
Feb 28, 2011 9.200 9.200 9.200 9.200 669 +0.18(+2.00%)
Feb 24, 2011 9.020 9.020 9.020 0 +0.17(+1.92%)
Feb 23, 2011 8.910 8.910 8.850 8.850 4,464 -0.29(-3.17%)
Feb 18, 2011 9.140 9.140 9.140 0 +0.11(+1.22%)
Feb 11, 2011 9.030 9.030 9.030 0 +0.06(+0.67%)
Feb 10, 2011 8.940 8.970 8.940 8.970 3,187 -0.36(-3.86%)
Feb 08, 2011 9.330 9.330 9.330 0 +0.08(+0.86%)
Feb 04, 2011 9.250 9.250 9.250 0 -0.04(-0.43%)
Feb 03, 2011 9.240 9.290 9.240 9.290 725 -0.05(-0.54%)
Feb 02, 2011 9.340 9.340 9.340 9.340 1,070 +0.04(+0.43%)
Feb 01, 2011 9.090 9.300 9.090 9.300 500 +0.21(+2.31%)
Jan 31, 2011 9.090 9.090 9.090 9.090 107 -0.11(-1.20%)
Jan 28, 2011 9.200 9.200 9.200 9.200 99,400 -0.01(-0.11%)
Jan 27, 2011 9.220 9.220 9.170 9.210 6,632 +0.10(+1.10%)
Jan 26, 2011 9.110 9.110 9.110 9.110 8,412 +0.00(+0.00%)
Jan 25, 2011 9.110 9.110 9.110 9.110 147 -0.13(-1.41%)
Jan 24, 2011 9.240 9.240 9.240 9.240 1,840 -0.23(-2.43%)
Jan 19, 2011 9.470 9.470 9.470 0 -0.05(-0.53%)
Jan 18, 2011 9.520 9.520 9.520 9.520 340 -0.18(-1.86%)
Jan 13, 2011 9.700 9.700 9.700 9.700 0 +0.06(+0.62%)
Jan 11, 2011 9.640 9.640 9.640 0 +0.15(+1.58%)
Jan 06, 2011 9.490 9.490 9.490 0 +0.06(+0.64%)
Jan 05, 2011 9.430 9.430 9.430 9.430 100 -0.18(-1.87%)
Jan 04, 2011 9.610 9.610 9.610 9.610 2,295 -0.15(-1.54%)
Jan 03, 2011 9.760 9.760 9.760 9.760 15,000 +0.22(+2.31%)
Dec 30, 2010 9.540 9.540 9.540 0 -0.08(-0.83%)
Dec 28, 2010 9.620 9.620 9.620 0 +0.17(+1.80%)
Dec 27, 2010 9.460 9.460 9.450 9.450 7,104 -0.13(-1.36%)
Dec 22, 2010 9.580 9.580 9.580 0 +0.20(+2.13%)
Dec 20, 2010 9.380 9.380 9.380 0 +0.17(+1.85%)
Dec 13, 2010 9.330 9.330 9.210 9.210 3,662 +0.26(+2.91%)
Dec 10, 2010 8.950 8.950 8.950 8.950 165 -0.17(-1.86%)
Dec 09, 2010 9.070 9.120 8.940 9.120 1,568 -0.09(-0.98%)
Dec 07, 2010 9.210 9.210 9.210 0 +0.05(+0.55%)
Dec 06, 2010 8.910 9.160 8.910 9.160 1,103 +0.28(+3.15%)
Dec 03, 2010 8.870 8.880 8.870 8.880 1,810 -0.09(-1.00%)
Dec 02, 2010 8.980 8.980 8.800 8.970 1,905 +0.28(+3.22%)
Dec 01, 2010 8.690 8.690 8.690 8.690 2,488 +0.24(+2.84%)
Nov 30, 2010 8.300 8.450 8.300 8.450 676 +0.00(+0.00%)
Nov 29, 2010 8.550 8.550 8.450 8.450 1,060 -0.25(-2.87%)
Nov 26, 2010 8.700 8.700 8.700 8.700 613 -0.34(-3.76%)
Nov 23, 2010 9.040 9.040 9.040 9.040 0 -0.41(-4.34%)
Nov 19, 2010 9.450 9.450 9.450 9.450 0 +0.02(+0.21%)
Nov 18, 2010 9.430 9.430 9.430 9.430 500 +0.33(+3.63%)
Nov 17, 2010 9.230 9.230 9.100 9.100 13,011 -0.46(-4.81%)
Nov 15, 2010 9.560 9.560 9.560 9.560 0 -0.05(-0.52%)
Nov 10, 2010 9.610 9.610 9.610 9.610 165 -0.20(-2.04%)
Nov 08, 2010 9.810 9.810 9.810 0 +0.01(+0.10%)
Nov 05, 2010 9.800 9.800 9.800 9.800 100 +0.20(+2.08%)
Nov 03, 2010 9.600 9.600 9.600 0 -0.04(-0.41%)
Nov 02, 2010 9.640 9.640 9.640 9.640 600 -0.05(-0.52%)
Oct 29, 2010 9.690 9.690 9.690 0 +0.04(+0.41%)
Oct 28, 2010 9.650 9.650 9.650 9.650 1,000 +0.00(+0.00%)
Oct 27, 2010 9.630 9.650 9.630 9.650 4,360 -0.02(-0.21%)
Oct 25, 2010 9.750 9.750 9.660 9.670 3,000 +0.02(+0.21%)
Oct 21, 2010 9.650 9.650 9.650 0 +0.01(+0.10%)
Oct 13, 2010 9.640 9.640 9.640 0 +0.09(+0.94%)
Oct 05, 2010 9.550 9.550 9.550 0 +0.22(+2.36%)
Oct 04, 2010 9.330 9.330 9.330 9.330 1,100 -0.05(-0.53%)
Oct 01, 2010 9.380 9.380 9.380 9.380 4,340 +0.03(+0.32%)
Sep 28, 2010 9.350 9.350 9.350 0 +0.21(+2.30%)
Sep 24, 2010 9.140 9.140 9.140 0 +0.22(+2.47%)
Sep 23, 2010 8.920 8.920 8.920 8.920 500 -0.20(-2.19%)
Sep 22, 2010 9.120 9.120 9.120 9.120 100 +0.38(+4.35%)
Sep 17, 2010 8.740 8.740 8.740 0 +0.04(+0.46%)
Sep 15, 2010 8.700 8.700 8.700 8.700 200 -0.20(-2.25%)
Sep 14, 2010 8.830 8.900 8.830 8.900 1,700 +0.31(+3.61%)
Sep 01, 2010 8.590 8.590 8.590 0 +0.54(+6.71%)
Aug 30, 2010 8.050 8.050 8.050 0 +0.25(+3.21%)
Aug 27, 2010 7.800 7.800 7.800 7.800 302 +0.15(+1.96%)
Aug 24, 2010 7.650 7.650 7.650 0 -0.45(-5.56%)
Aug 20, 2010 8.100 8.100 8.100 0 -0.45(-5.26%)
Aug 04, 2010 8.550 8.550 8.550 0 +0.00(+0.00%)
Aug 03, 2010 8.550 8.550 8.550 8.550 163 -0.15(-1.72%)
Aug 02, 2010 8.700 8.700 8.580 8.700 2,917 +0.35(+4.19%)
Jul 30, 2010 8.350 8.350 8.350 8.350 290 +0.02(+0.24%)
Jul 29, 2010 8.370 8.370 8.330 8.330 3,250 +0.08(+0.97%)
Jul 28, 2010 8.250 8.250 8.250 8.250 302 +0.05(+0.61%)
Jul 27, 2010 8.200 8.200 8.200 8.200 340 +0.02(+0.24%)
Jul 26, 2010 8.180 8.180 8.180 8.180 200 -0.03(-0.37%)
Jul 23, 2010 8.210 8.210 8.210 8.210 120 +0.27(+3.40%)
Jul 22, 2010 7.940 7.940 7.940 7.940 163 +0.23(+2.98%)
Jul 21, 2010 7.710 7.710 7.710 7.710 484 +0.11(+1.45%)
Jul 20, 2010 7.490 7.600 7.490 7.600 1,780 -0.15(-1.94%)
Jul 15, 2010 7.750 7.750 7.750 0 -0.03(-0.39%)
Jul 14, 2010 7.780 7.780 7.780 7.780 4,322 +0.03(+0.39%)
Jul 13, 2010 7.750 7.750 7.750 7.750 1,928 +0.50(+6.90%)
Jul 07, 2010 7.250 7.250 7.250 0 +0.35(+5.07%)
Jul 06, 2010 6.900 6.900 6.900 6.900 300 +0.65(+10.40%)
Jul 01, 2010 6.250 6.250 6.250 600 -0.10(-1.57%)
Jun 30, 2010 6.350 6.350 6.320 6.350 1,552 -0.05(-0.78%)
Jun 29, 2010 6.360 6.400 6.360 6.400 1,104 -0.35(-5.19%)
Jun 25, 2010 6.750 6.750 6.750 6.750 300 -0.45(-6.25%)
Jun 23, 2010 7.200 7.200 7.200 0 -0.24(-3.23%)
Jun 16, 2010 7.440 7.440 7.440 0 -0.01(-0.13%)
Jun 15, 2010 7.450 7.450 7.450 7.450 286 +0.40(+5.67%)
Jun 10, 2010 7.050 7.050 7.050 0 +0.15(+2.17%)
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.