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

Orkla As ADR (OP: ORKLY )

7.990 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2013 7.310 7.360 7.300 7.340 8,895 -0.05(-0.68%)
Sep 27, 2013 7.350 7.390 7.320 7.390 10,436 -0.05(-0.67%)
Sep 26, 2013 7.460 7.500 7.430 7.440 19,845 -0.09(-1.20%)
Sep 25, 2013 7.530 7.570 7.480 7.530 16,636 +0.03(+0.40%)
Sep 24, 2013 7.480 7.530 7.390 7.500 61,672 -0.11(-1.45%)
Sep 23, 2013 7.600 7.640 7.557 7.610 37,794 +0.03(+0.40%)
Sep 20, 2013 7.670 7.700 7.570 7.580 41,949 -0.16(-2.07%)
Sep 19, 2013 7.820 7.820 7.740 7.740 11,762 -0.06(-0.77%)
Sep 18, 2013 7.650 7.820 7.630 7.800 57,045 +0.11(+1.43%)
Sep 17, 2013 7.640 7.710 7.640 7.690 23,554 +0.08(+1.05%)
Sep 16, 2013 7.670 7.680 7.580 7.610 31,642 +0.09(+1.20%)
Sep 13, 2013 7.590 7.590 7.520 7.520 13,483 -0.19(-2.46%)
Sep 12, 2013 7.660 7.720 7.650 7.710 18,818 -0.07(-0.90%)
Sep 11, 2013 7.740 7.790 7.720 7.780 19,852 +0.13(+1.70%)
Sep 10, 2013 7.640 7.650 7.600 7.650 5,423 +0.10(+1.32%)
Sep 09, 2013 7.500 7.610 7.500 7.550 27,714 +0.09(+1.21%)
Sep 06, 2013 7.490 7.490 7.420 7.460 30,048 +0.04(+0.54%)
Sep 05, 2013 7.360 7.420 7.360 7.420 44,947 -0.07(-0.93%)
Sep 04, 2013 7.440 7.500 7.420 7.490 14,416 +0.13(+1.77%)
Sep 03, 2013 7.350 7.420 7.350 7.360 14,370 +0.12(+1.59%)
Aug 30, 2013 7.250 7.270 7.220 7.245 29,007 -0.00(-0.07%)
Aug 29, 2013 7.260 7.280 7.210 7.250 20,304 -0.11(-1.49%)
Aug 28, 2013 7.400 7.410 7.360 7.360 42,508 -0.06(-0.81%)
Aug 27, 2013 7.460 7.470 7.420 7.420 26,551 -0.06(-0.80%)
Aug 26, 2013 7.520 7.520 7.430 7.480 16,289 -0.07(-0.93%)
Aug 23, 2013 7.470 7.560 7.470 7.550 15,307 +0.15(+2.03%)
Aug 22, 2013 7.430 7.430 7.370 7.400 47,759 -0.01(-0.13%)
Aug 21, 2013 7.508 7.508 7.380 7.410 31,938 -0.19(-2.50%)
Aug 20, 2013 7.622 7.640 7.590 7.600 15,519 -0.09(-1.17%)
Aug 19, 2013 7.670 7.750 7.650 7.690 11,822 -0.05(-0.65%)
Aug 16, 2013 7.740 7.750 7.680 7.740 49,535 -0.10(-1.28%)
Aug 15, 2013 7.711 7.840 7.664 7.840 214,707 -0.03(-0.38%)
Aug 14, 2013 7.785 7.870 7.785 7.870 59,916 -0.08(-1.01%)
Aug 13, 2013 7.918 7.970 7.900 7.950 8,080 +0.07(+0.82%)
Aug 12, 2013 7.870 7.910 7.800 7.885 34,281 -0.08(-0.94%)
Aug 09, 2013 7.970 7.970 7.900 7.960 3,305 +0.06(+0.76%)
Aug 08, 2013 7.900 7.930 7.860 7.900 11,958 +0.11(+1.41%)
Aug 07, 2013 7.760 7.830 7.750 7.790 13,910 +0.05(+0.65%)
Aug 06, 2013 7.820 7.830 7.710 7.740 53,581 -0.07(-0.90%)
Aug 05, 2013 7.792 7.850 7.726 7.810 12,465 -0.14(-1.76%)
Aug 02, 2013 7.910 7.980 7.870 7.950 312,035 +0.19(+2.45%)
Aug 01, 2013 7.680 7.830 7.680 7.760 85,026 -0.04(-0.51%)
Jul 31, 2013 7.650 7.810 7.650 7.800 21,389 +0.04(+0.52%)
Jul 30, 2013 7.780 7.820 7.730 7.760 46,495 -0.02(-0.26%)
Jul 29, 2013 7.680 7.780 7.650 7.780 108,907 -0.01(-0.13%)
Jul 26, 2013 7.750 7.830 7.710 7.790 40,575 -0.05(-0.64%)
Jul 25, 2013 7.800 7.840 7.760 7.840 9,941 -0.02(-0.25%)
Jul 24, 2013 7.890 7.900 7.810 7.860 12,523 -0.13(-1.63%)
Jul 23, 2013 7.840 7.990 7.840 7.990 6,317 -0.07(-0.87%)
Jul 22, 2013 7.950 8.144 7.950 8.060 756,660 +0.04(+0.50%)
Jul 19, 2013 7.900 8.040 7.900 8.020 1,162,663 -0.03(-0.37%)
Jul 18, 2013 8.420 8.752 7.840 8.050 227,583 -0.74(-8.42%)
Jul 17, 2013 8.800 8.860 8.770 8.790 297,464 -0.03(-0.34%)
Jul 16, 2013 8.730 8.820 8.730 8.820 244,362 +0.20(+2.32%)
Jul 15, 2013 8.580 8.620 8.560 8.620 9,617 -0.02(-0.23%)
Jul 12, 2013 8.530 8.670 8.530 8.640 11,327 -0.09(-1.03%)
Jul 11, 2013 8.660 8.730 8.630 8.730 12,246 +0.21(+2.46%)
Jul 10, 2013 8.410 8.680 8.410 8.520 12,437 +0.12(+1.43%)
Jul 09, 2013 8.390 8.400 8.350 8.400 32,271 +0.00(+0.00%)
Jul 08, 2013 8.300 8.400 8.300 8.400 15,493 +0.22(+2.69%)
Jul 05, 2013 8.300 8.370 8.150 8.180 16,669 -0.12(-1.45%)
Jul 03, 2013 8.280 8.450 8.270 8.300 13,157 -0.03(-0.36%)
Jul 02, 2013 8.330 8.330 8.240 8.330 15,531 +0.03(+0.36%)
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.