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 (%)
Aug 31, 2011 8.350 8.450 8.350 8.450 925 +0.28(+3.43%)
Aug 30, 2011 8.170 8.170 8.170 8.170 500 -0.20(-2.39%)
Aug 29, 2011 8.370 8.370 8.370 8.370 1,200 +0.15(+1.82%)
Aug 25, 2011 8.220 8.220 8.220 0 +0.09(+1.11%)
Aug 24, 2011 8.250 8.250 8.130 8.130 570 +0.05(+0.62%)
Aug 23, 2011 7.900 8.080 7.900 8.080 9,269 +0.17(+2.15%)
Aug 22, 2011 7.910 7.910 7.910 7.910 1,500 +0.23(+2.99%)
Aug 19, 2011 7.810 7.810 7.680 7.680 32,175 -0.26(-3.27%)
Aug 18, 2011 7.940 7.940 7.940 7.940 144 -0.40(-4.80%)
Aug 16, 2011 8.340 8.340 8.340 0 -0.06(-0.71%)
Aug 15, 2011 8.310 8.400 8.310 8.400 2,050 +0.08(+0.96%)
Aug 12, 2011 8.320 8.320 8.320 8.320 800 +0.35(+4.39%)
Aug 11, 2011 7.970 7.970 7.970 7.970 500 +0.31(+4.05%)
Aug 10, 2011 7.750 7.750 7.660 7.660 2,150 -0.07(-0.91%)
Aug 09, 2011 7.850 7.850 7.730 7.730 700 -0.05(-0.64%)
Aug 08, 2011 7.810 7.810 7.780 7.780 600 -0.57(-6.83%)
Aug 05, 2011 8.350 8.350 8.350 8.350 700 +0.12(+1.46%)
Aug 04, 2011 8.560 8.560 8.230 8.230 4,692 -0.76(-8.45%)
Aug 03, 2011 8.990 8.990 8.990 8.990 1,342 -0.14(-1.53%)
Aug 02, 2011 9.200 9.200 9.130 9.130 1,091 -0.21(-2.25%)
Aug 01, 2011 9.340 9.340 9.340 9.340 1,800 -0.30(-3.11%)
Jul 28, 2011 9.640 9.640 9.640 0 +0.15(+1.58%)
Jul 27, 2011 9.420 9.490 9.420 9.490 1,700 -0.21(-2.16%)
Jul 26, 2011 9.550 9.700 9.550 9.700 5,900 +0.34(+3.63%)
Jul 25, 2011 9.360 9.360 9.360 9.360 500 +0.02(+0.21%)
Jul 22, 2011 9.410 9.410 9.340 9.340 2,397 -0.01(-0.11%)
Jul 21, 2011 9.280 9.350 9.260 9.350 6,146 +0.26(+2.86%)
Jul 20, 2011 9.140 9.200 9.090 9.090 6,470 +0.35(+4.00%)
Jul 18, 2011 8.740 8.740 8.740 0 -0.19(-2.13%)
Jul 15, 2011 8.930 8.930 8.930 8.930 734 +0.03(+0.34%)
Jul 14, 2011 8.900 8.900 8.900 8.900 700 -0.28(-3.05%)
Jul 13, 2011 9.100 9.180 9.100 9.180 938 +0.43(+4.91%)
Jul 12, 2011 8.820 8.820 8.750 8.750 11,375 -0.24(-2.67%)
Jul 11, 2011 9.100 9.100 8.990 8.990 1,900 -0.36(-3.85%)
Jul 08, 2011 9.160 9.350 9.160 9.350 3,490 -0.34(-3.51%)
Jul 07, 2011 9.690 9.690 9.690 9.690 238 +0.24(+2.54%)
Jul 06, 2011 9.500 9.500 9.420 9.450 2,883 -0.07(-0.74%)
Jul 01, 2011 9.520 9.520 9.520 0 +0.06(+0.63%)
Jun 30, 2011 9.580 9.580 9.460 9.460 2,651 +0.07(+0.75%)
Jun 29, 2011 9.310 9.390 9.310 9.390 1,450 +0.45(+5.03%)
Jun 28, 2011 9.130 9.130 8.940 8.940 305 -0.06(-0.67%)
Jun 23, 2011 9.000 9.000 9.000 0 +0.04(+0.45%)
Jun 20, 2011 8.960 8.960 8.960 0 +0.15(+1.70%)
Jun 16, 2011 8.810 8.810 8.810 0 +0.06(+0.69%)
Jun 15, 2011 8.890 8.890 8.750 8.750 1,456 -0.52(-5.61%)
Jun 14, 2011 9.270 9.270 9.270 9.270 900 +0.21(+2.32%)
Jun 10, 2011 9.060 9.060 9.060 0 -0.02(-0.22%)
Jun 08, 2011 9.080 9.080 9.080 0 -0.41(-4.32%)
Jun 07, 2011 9.360 9.490 9.360 9.490 1,500 +0.14(+1.50%)
Jun 06, 2011 9.470 9.470 9.350 9.350 1,800 -0.19(-1.99%)
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.