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 (%)
Aug 31, 2018 8.165 8.165 8.165 0 -0.04(-0.43%)
Aug 30, 2018 8.225 8.250 8.170 8.200 45,832 -0.21(-2.50%)
Aug 29, 2018 8.393 8.420 8.340 8.410 29,279 +0.03(+0.36%)
Aug 28, 2018 8.430 8.445 8.380 8.380 56,695 -0.05(-0.65%)
Aug 27, 2018 8.400 8.470 8.400 8.435 27,989 -0.04(-0.53%)
Aug 24, 2018 8.410 8.490 8.400 8.480 19,200 +0.09(+1.07%)
Aug 23, 2018 8.432 8.480 8.350 8.390 24,543 -0.11(-1.29%)
Aug 22, 2018 8.500 8.530 8.470 8.500 17,668 +0.09(+1.01%)
Aug 21, 2018 8.399 8.460 8.360 8.415 25,562 +0.08(+0.98%)
Aug 20, 2018 8.360 8.380 8.310 8.333 31,257 +0.00(+0.04%)
Aug 17, 2018 8.295 8.350 8.241 8.330 29,500 +0.09(+1.09%)
Aug 16, 2018 8.275 8.340 8.200 8.240 68,549 +0.06(+0.80%)
Aug 15, 2018 8.165 8.235 8.150 8.175 42,960 -0.16(-1.92%)
Aug 14, 2018 8.360 8.390 8.310 8.335 69,751 +0.04(+0.48%)
Aug 13, 2018 8.315 8.350 8.280 8.295 49,446 -0.03(-0.30%)
Aug 10, 2018 8.270 8.410 8.270 8.320 33,500 -0.05(-0.60%)
Aug 09, 2018 8.410 8.430 8.340 8.370 47,739 -0.05(-0.59%)
Aug 08, 2018 8.390 8.440 8.361 8.420 53,310 +0.08(+0.96%)
Aug 07, 2018 8.330 8.400 8.320 8.340 112,150 +0.05(+0.60%)
Aug 06, 2018 8.271 8.340 8.270 8.290 30,203 -0.08(-0.96%)
Aug 03, 2018 8.345 8.430 8.340 8.370 46,300 -0.02(-0.18%)
Aug 02, 2018 8.410 8.420 8.360 8.385 40,298 -0.08(-0.89%)
Aug 01, 2018 8.442 8.470 8.410 8.460 92,516 +0.05(+0.59%)
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%)
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.