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

Orkla As ADR (OP: ORKLY )

7.700 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 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 (%)
May 08, 2023 7.350 7.350 7.260 7.290 31,693 +0.05(+0.69%)
May 05, 2023 7.145 7.240 7.145 7.240 16,809 +0.06(+0.84%)
May 04, 2023 7.150 7.180 7.128 7.180 22,272 -0.07(-0.97%)
May 03, 2023 7.220 7.250 7.135 7.250 11,022 +0.13(+1.83%)
May 02, 2023 7.169 7.170 7.080 7.120 19,507 -0.13(-1.79%)
May 01, 2023 7.352 7.352 7.172 7.250 53,366 +0.03(+0.42%)
Apr 28, 2023 7.190 7.250 7.187 7.220 18,882 +0.03(+0.42%)
Apr 27, 2023 7.198 7.240 7.170 7.190 37,157 -0.05(-0.69%)
Apr 26, 2023 7.205 7.240 7.173 7.240 11,704 +0.18(+2.55%)
Apr 25, 2023 7.114 7.124 7.060 7.060 45,819 -0.17(-2.35%)
Apr 24, 2023 7.172 7.230 7.150 7.230 38,954 +0.17(+2.41%)
Apr 21, 2023 7.105 7.110 7.040 7.060 11,317 -0.05(-0.70%)
Apr 20, 2023 7.085 7.110 7.000 7.110 12,816 -0.05(-0.70%)
Apr 19, 2023 7.140 7.160 7.100 7.160 43,513 +0.02(+0.29%)
Apr 18, 2023 7.090 7.150 7.090 7.140 26,169 -0.02(-0.28%)
Apr 17, 2023 7.150 7.240 7.101 7.160 52,561 +0.08(+1.06%)
Apr 14, 2023 7.080 7.117 7.030 7.085 49,310 -0.46(-6.03%)
Apr 13, 2023 7.350 7.540 7.330 7.540 38,987 +0.06(+0.80%)
Apr 12, 2023 7.600 7.740 7.300 7.480 81,197 +0.12(+1.63%)
Apr 11, 2023 7.270 7.400 7.270 7.360 50,191 +0.04(+0.48%)
Apr 10, 2023 7.385 7.590 7.200 7.325 90,924 -0.12(-1.55%)
Apr 06, 2023 7.491 7.491 6.990 7.440 29,689 +0.13(+1.78%)
Apr 05, 2023 7.447 7.510 7.210 7.310 39,301 +0.09(+1.25%)
Apr 04, 2023 7.235 7.330 7.220 7.220 61,787 +0.08(+1.12%)
Apr 03, 2023 7.120 7.230 7.120 7.140 71,428 -0.00(-0.07%)
Mar 31, 2023 7.097 7.180 7.097 7.145 31,519 +0.00(+0.07%)
Mar 30, 2023 7.070 7.190 7.055 7.140 56,107 +0.10(+1.42%)
Mar 29, 2023 7.020 7.160 7.010 7.040 115,492 +0.03(+0.46%)
Mar 28, 2023 6.945 7.130 6.945 7.008 67,898 +0.03(+0.39%)
Mar 27, 2023 6.970 7.070 6.965 6.980 51,236 -0.13(-1.83%)
Mar 24, 2023 7.087 7.240 7.047 7.110 52,168 +0.07(+0.99%)
Mar 23, 2023 7.095 7.270 7.026 7.040 28,863 +0.02(+0.28%)
Mar 22, 2023 6.980 7.085 6.970 7.020 67,813 +0.09(+1.30%)
Mar 21, 2023 7.003 7.005 6.910 6.930 35,364 +0.07(+1.02%)
Mar 20, 2023 6.875 6.960 6.785 6.860 55,002 +0.16(+2.39%)
Mar 17, 2023 6.675 6.780 6.675 6.700 49,018 +0.01(+0.15%)
Mar 16, 2023 6.642 6.732 6.640 6.690 110,795 +0.09(+1.36%)
Mar 15, 2023 6.627 6.660 6.570 6.600 63,370 -0.09(-1.35%)
Mar 14, 2023 6.720 6.750 6.670 6.690 109,625 -0.01(-0.15%)
Mar 13, 2023 6.665 6.750 6.650 6.700 104,551 +0.04(+0.60%)
Mar 10, 2023 6.698 6.698 6.610 6.660 35,006 +0.11(+1.68%)
Mar 09, 2023 6.582 6.620 6.540 6.550 101,023 +0.01(+0.15%)
Mar 08, 2023 6.580 6.608 6.510 6.540 189,471 +0.02(+0.31%)
Mar 07, 2023 6.625 6.625 6.520 6.520 48,322 -0.17(-2.54%)
Mar 06, 2023 6.674 6.702 6.650 6.690 39,152 -0.06(-0.89%)
Mar 03, 2023 6.672 6.750 6.660 6.750 47,773 +0.07(+1.05%)
Mar 02, 2023 6.670 6.710 6.630 6.680 110,962 +0.01(+0.15%)
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.