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 31, 2018 9.000 9.023 8.920 8.930 66,182 -0.29(-3.15%)
May 30, 2018 9.230 9.250 9.160 9.220 121,435 +0.22(+2.44%)
May 29, 2018 9.050 9.095 9.000 9.000 38,612 -0.05(-0.55%)
May 25, 2018 9.050 9.050 9.050 0 -0.07(-0.77%)
May 24, 2018 9.107 9.150 9.100 9.120 45,099 +0.09(+1.00%)
May 23, 2018 9.020 9.060 9.000 9.030 31,157 -0.04(-0.44%)
May 22, 2018 9.090 9.190 9.070 9.070 123,656 -0.12(-1.36%)
May 21, 2018 9.100 9.279 9.100 9.195 33,554 +0.12(+1.27%)
May 18, 2018 9.110 9.140 9.060 9.080 47,258 +0.01(+0.11%)
May 17, 2018 9.170 9.170 9.040 9.070 78,047 -0.03(-0.33%)
May 16, 2018 9.030 9.150 9.030 9.100 29,105 +0.07(+0.78%)
May 15, 2018 9.043 9.100 9.009 9.030 61,428 -0.13(-1.42%)
May 14, 2018 9.205 9.230 9.160 9.160 37,269 -0.06(-0.70%)
May 11, 2018 9.210 9.260 9.210 9.225 117,481 +0.04(+0.38%)
May 10, 2018 9.165 9.230 9.120 9.190 58,428 +0.04(+0.44%)
May 09, 2018 9.140 9.180 9.107 9.150 57,641 +0.02(+0.22%)
May 08, 2018 9.160 9.210 9.120 9.130 161,717 -0.04(-0.44%)
May 07, 2018 9.195 9.260 9.140 9.170 105,985 +0.09(+0.99%)
May 04, 2018 9.037 9.100 9.030 9.080 63,069 -0.03(-0.33%)
May 03, 2018 9.086 9.137 9.031 9.110 37,965 +0.07(+0.77%)
May 02, 2018 9.090 9.150 9.020 9.040 77,022 -0.07(-0.77%)
May 01, 2018 9.070 9.270 9.070 9.110 64,492 -0.11(-1.19%)
Apr 30, 2018 9.260 9.275 9.220 9.220 41,554 +0.01(+0.11%)
Apr 27, 2018 9.230 9.250 9.185 9.210 64,486 -0.15(-1.60%)
Apr 26, 2018 9.410 9.410 9.320 9.360 52,742 -0.01(-0.05%)
Apr 25, 2018 9.360 9.390 9.290 9.365 35,225 -0.86(-8.37%)
Apr 24, 2018 10.24 10.28 10.20 10.22 48,995 -0.05(-0.49%)
Apr 23, 2018 10.26 10.31 10.20 10.27 34,912 -0.09(-0.87%)
Apr 20, 2018 10.39 10.40 10.30 10.36 62,781 -0.13(-1.24%)
Apr 19, 2018 10.56 10.56 10.45 10.49 14,061 +0.00(+0.00%)
Apr 18, 2018 10.50 10.52 10.47 10.49 15,517 +0.07(+0.67%)
Apr 17, 2018 10.36 10.45 10.32 10.42 23,797 +0.00(+0.00%)
Apr 16, 2018 10.45 10.45 10.36 10.42 22,941 +0.04(+0.39%)
Apr 13, 2018 10.35 10.40 10.32 10.38 38,666 -0.30(-2.81%)
Apr 12, 2018 10.69 10.71 10.63 10.68 16,323 -0.03(-0.23%)
Apr 11, 2018 10.76 10.79 10.68 10.71 22,244 -0.10(-0.93%)
Apr 10, 2018 10.78 10.85 10.73 10.80 22,593 +0.16(+1.55%)
Apr 09, 2018 10.61 10.74 10.61 10.64 20,242 +0.17(+1.62%)
Apr 06, 2018 10.39 10.53 10.39 10.47 24,720 -0.52(-4.73%)
Apr 05, 2018 10.97 11.00 10.92 10.99 26,030 +0.02(+0.18%)
Apr 04, 2018 10.75 10.97 10.75 10.97 18,743 -0.01(-0.14%)
Apr 03, 2018 10.91 11.00 10.89 10.98 41,244 +0.33(+3.15%)
Apr 02, 2018 10.63 10.76 10.54 10.65 20,455 -0.16(-1.53%)
Mar 29, 2018 10.81 10.81 10.81 0 +0.04(+0.42%)
Mar 28, 2018 10.63 10.79 10.62 10.77 34,341 -0.14(-1.28%)
Mar 27, 2018 10.86 11.00 10.83 10.91 21,896 +0.07(+0.69%)
Mar 26, 2018 10.81 10.87 10.76 10.84 33,014 +0.14(+1.26%)
Mar 23, 2018 10.78 10.83 10.70 10.70 20,557 -0.06(-0.56%)
Mar 22, 2018 10.78 10.83 10.75 10.76 24,428 -0.18(-1.60%)
Mar 21, 2018 10.90 10.96 10.85 10.94 28,089 +0.04(+0.32%)
Mar 20, 2018 10.90 10.95 10.87 10.90 29,296 -0.00(-0.05%)
Mar 19, 2018 10.88 10.91 10.85 10.90 25,436 -0.04(-0.37%)
Mar 16, 2018 10.98 10.99 10.93 10.95 14,413 -0.08(-0.77%)
Mar 15, 2018 10.99 11.05 10.98 11.03 29,436 +0.04(+0.36%)
Mar 14, 2018 11.01 11.05 10.94 10.99 47,618 +0.00(+0.00%)
Mar 13, 2018 11.00 11.07 10.94 10.99 30,134 -0.07(-0.63%)
Mar 12, 2018 11.03 11.06 10.95 11.06 19,117 +0.03(+0.27%)
Mar 09, 2018 10.97 11.05 10.97 11.03 30,072 +0.13(+1.19%)
Mar 08, 2018 10.88 10.94 10.87 10.90 31,716 +0.01(+0.09%)
Mar 07, 2018 10.89 10.94 10.84 10.89 40,141 -0.07(-0.64%)
Mar 06, 2018 10.95 11.00 10.90 10.96 27,289 +0.03(+0.27%)
Mar 05, 2018 10.80 10.93 10.79 10.93 32,703 +0.01(+0.09%)
Mar 02, 2018 10.83 10.92 10.76 10.92 41,739 +0.11(+0.97%)
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.