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 (%)
Jun 30, 2016 8.720 8.860 8.720 8.860 29,183 +0.18(+2.07%)
Jun 29, 2016 8.780 8.780 8.680 8.680 33,421 +0.25(+2.97%)
Jun 28, 2016 8.440 8.450 8.320 8.430 32,359 +0.31(+3.82%)
Jun 27, 2016 8.250 8.250 8.070 8.120 54,799 -0.26(-3.10%)
Jun 24, 2016 8.469 8.576 8.300 8.380 61,407 -0.56(-6.26%)
Jun 23, 2016 8.880 8.960 8.850 8.940 46,816 +0.22(+2.52%)
Jun 22, 2016 8.820 8.830 8.720 8.720 46,801 +0.01(+0.06%)
Jun 21, 2016 8.670 8.750 8.640 8.715 54,896 +0.03(+0.29%)
Jun 20, 2016 8.700 8.780 8.670 8.690 28,544 +0.29(+3.51%)
Jun 17, 2016 8.370 8.440 8.330 8.395 51,202 -0.03(-0.30%)
Jun 16, 2016 8.361 8.420 8.270 8.420 62,596 -0.16(-1.86%)
Jun 15, 2016 8.610 8.670 8.580 8.580 51,432 +0.11(+1.24%)
Jun 14, 2016 8.580 8.580 8.440 8.475 53,516 -0.15(-1.74%)
Jun 13, 2016 8.570 8.740 8.570 8.625 51,841 -0.14(-1.65%)
Jun 10, 2016 8.820 8.870 8.720 8.770 42,132 -0.27(-2.99%)
Jun 09, 2016 9.050 9.130 9.020 9.040 986,384 -0.14(-1.53%)
Jun 08, 2016 9.170 9.270 9.140 9.180 65,593 -0.05(-0.54%)
Jun 07, 2016 9.230 9.270 9.180 9.230 44,668 +0.06(+0.65%)
Jun 06, 2016 9.100 9.200 9.100 9.170 34,681 +0.00(+0.00%)
Jun 03, 2016 9.110 9.170 9.074 9.170 37,753 +0.19(+2.12%)
Jun 02, 2016 8.950 9.050 8.890 8.980 44,735 -0.08(-0.90%)
Jun 01, 2016 9.120 9.120 9.010 9.062 30,712 +0.05(+0.52%)
May 31, 2016 9.080 9.110 8.980 9.015 30,842 -0.07(-0.83%)
May 27, 2016 9.090 9.090 9.090 0 -0.08(-0.87%)
May 26, 2016 9.153 9.190 9.135 9.170 68,005 +0.11(+1.21%)
May 25, 2016 9.050 9.082 9.030 9.060 48,533 -0.01(-0.11%)
May 24, 2016 9.010 9.080 8.980 9.070 46,525 +0.17(+1.85%)
May 23, 2016 8.910 8.930 8.870 8.905 40,476 -0.03(-0.28%)
May 20, 2016 8.910 8.950 8.882 8.930 52,367 +0.13(+1.48%)
May 19, 2016 8.850 8.860 8.770 8.800 23,839 -0.12(-1.35%)
May 18, 2016 9.000 9.050 8.880 8.920 86,461 -0.17(-1.87%)
May 17, 2016 9.040 9.170 9.040 9.090 40,267 -0.04(-0.44%)
May 16, 2016 9.210 9.210 9.120 9.130 36,670 +0.06(+0.66%)
May 13, 2016 9.110 9.148 9.040 9.070 47,910 -0.11(-1.20%)
May 12, 2016 9.240 9.290 9.150 9.180 32,242 -0.02(-0.22%)
May 11, 2016 9.120 9.220 9.120 9.200 110,451 +0.07(+0.77%)
May 10, 2016 9.100 9.150 9.098 9.130 233,155 +0.10(+1.11%)
May 09, 2016 9.080 9.120 9.030 9.030 24,093 +0.00(+0.00%)
May 06, 2016 9.010 9.060 8.970 9.030 82,581 +0.04(+0.39%)
May 05, 2016 9.120 9.120 8.960 8.995 31,567 +0.00(+0.06%)
May 04, 2016 9.140 9.180 8.977 8.990 32,279 +0.19(+2.16%)
May 03, 2016 8.840 8.840 8.770 8.800 57,638 -0.05(-0.56%)
May 02, 2016 8.800 8.850 8.750 8.850 42,337 +0.15(+1.72%)
Apr 29, 2016 8.700 8.700 8.623 8.700 51,064 +0.15(+1.75%)
Apr 28, 2016 8.570 8.590 8.490 8.550 74,370 +0.02(+0.20%)
Apr 27, 2016 8.610 8.610 8.460 8.533 43,971 +0.08(+0.98%)
Apr 26, 2016 8.530 8.543 8.430 8.450 70,514 +0.11(+1.32%)
Apr 25, 2016 8.350 8.410 8.320 8.340 127,191 +0.03(+0.36%)
Apr 22, 2016 8.330 8.370 8.250 8.310 197,863 +0.01(+0.12%)
Apr 21, 2016 8.440 8.440 8.275 8.300 337,452 -0.32(-3.71%)
Apr 20, 2016 8.650 8.650 8.550 8.620 55,873 -0.01(-0.14%)
Apr 19, 2016 8.650 8.690 8.610 8.632 25,713 +0.15(+1.79%)
Apr 18, 2016 8.455 8.510 8.430 8.480 65,441 +0.08(+0.95%)
Apr 15, 2016 8.450 8.490 8.400 8.400 60,753 -0.08(-0.94%)
Apr 14, 2016 8.750 8.750 8.480 8.480 60,928 -0.23(-2.70%)
Apr 13, 2016 8.750 8.750 8.677 8.715 71,483 -0.11(-1.19%)
Apr 12, 2016 8.710 8.850 8.705 8.820 70,444 +0.20(+2.32%)
Apr 11, 2016 8.650 8.730 8.620 8.620 50,906 +0.05(+0.58%)
Apr 08, 2016 8.670 8.670 8.570 8.570 61,880 -0.12(-1.38%)
Apr 07, 2016 8.775 8.820 8.690 8.690 51,267 -0.26(-2.91%)
Apr 06, 2016 8.950 8.990 8.870 8.950 24,928 +0.10(+1.13%)
Apr 05, 2016 8.850 8.870 8.800 8.850 42,808 -0.03(-0.34%)
Apr 04, 2016 8.990 9.000 8.880 8.880 32,694 -0.01(-0.17%)
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.