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

Orkla As ADR (OP: ORKLY )

8.365 -0.105 (-1.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 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 (%)
Jul 31, 2018 8.408 8.530 8.360 8.410 55,822 -0.02(-0.24%)
Jul 30, 2018 8.435 8.500 8.410 8.430 76,364 +0.02(+0.18%)
Jul 27, 2018 8.430 8.460 8.390 8.415 38,200 +0.11(+1.39%)
Jul 26, 2018 8.388 8.393 8.300 8.300 37,457 -0.07(-0.84%)
Jul 25, 2018 8.348 8.395 8.290 8.370 60,336 +0.11(+1.33%)
Jul 24, 2018 8.348 8.348 8.260 8.260 99,906 +0.00(+0.00%)
Jul 23, 2018 8.295 8.370 8.240 8.260 34,504 -0.03(-0.30%)
Jul 20, 2018 8.273 8.300 8.240 8.285 117,005 +0.08(+0.98%)
Jul 19, 2018 8.190 8.250 8.175 8.205 82,763 +0.02(+0.18%)
Jul 18, 2018 8.240 8.240 8.125 8.190 152,713 +0.10(+1.24%)
Jul 17, 2018 8.100 8.170 8.070 8.090 119,915 +0.00(+0.00%)
Jul 16, 2018 8.140 8.175 8.060 8.090 169,983 +0.04(+0.50%)
Jul 13, 2018 8.080 8.145 8.020 8.050 51,949 -0.96(-10.61%)
Jul 12, 2018 8.980 9.022 8.944 9.005 26,820 +0.14(+1.52%)
Jul 11, 2018 8.993 9.000 8.850 8.870 23,232 -0.22(-2.42%)
Jul 10, 2018 9.050 9.110 9.040 9.090 49,092 +0.13(+1.45%)
Jul 09, 2018 8.980 8.917 8.960 36,966 -0.01(-0.11%)
Jul 06, 2018 8.960 8.990 8.923 8.970 18,603 +0.11(+1.24%)
Jul 05, 2018 8.860 8.900 8.807 8.860 27,397 +0.10(+1.20%)
Jul 03, 2018 8.755 8.755 8.755 0 +0.10(+1.10%)
Jul 02, 2018 8.660 8.729 8.650 8.660 53,197 -0.06(-0.69%)
Jun 29, 2018 8.762 8.770 8.710 8.720 39,431 -0.04(-0.51%)
Jun 28, 2018 8.770 8.824 8.750 8.765 37,669 -0.05(-0.62%)
Jun 27, 2018 8.898 8.980 8.810 8.820 44,254 -0.04(-0.51%)
Jun 26, 2018 8.860 8.884 8.820 8.865 79,034 -0.00(-0.06%)
Jun 25, 2018 8.890 8.925 8.840 8.870 45,223 -0.16(-1.77%)
Jun 22, 2018 9.030 9.060 8.947 9.030 66,947 +0.00(+0.06%)
Jun 21, 2018 9.030 9.070 8.970 9.025 51,867 +0.03(+0.33%)
Jun 20, 2018 8.961 9.060 8.961 8.995 39,628 -0.01(-0.11%)
Jun 19, 2018 8.970 9.010 8.922 9.005 73,219 -0.12(-1.37%)
Jun 18, 2018 9.100 9.170 9.062 9.130 41,645 -0.11(-1.19%)
Jun 15, 2018 9.250 9.148 9.240 31,630 +0.28(+3.12%)
Jun 14, 2018 9.030 9.052 8.960 8.960 51,030 -0.26(-2.82%)
Jun 13, 2018 9.215 9.270 9.160 9.220 56,188 +0.02(+0.22%)
Jun 12, 2018 9.230 9.320 9.200 9.200 92,814 +0.00(+0.00%)
Jun 11, 2018 9.190 9.220 9.180 9.200 65,634 +0.02(+0.22%)
Jun 08, 2018 9.172 9.215 9.146 9.180 39,158 +0.08(+0.88%)
Jun 07, 2018 9.175 9.200 9.100 9.100 40,548 -0.06(-0.66%)
Jun 06, 2018 9.175 9.200 9.120 9.160 35,430 +0.09(+0.99%)
Jun 05, 2018 9.070 9.110 9.030 9.070 52,251 -0.06(-0.66%)
Jun 04, 2018 9.160 9.219 9.120 9.130 53,992 +0.11(+1.22%)
Jun 01, 2018 9.010 9.050 8.970 9.020 36,568 +0.09(+1.01%)
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%)
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.