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 (%)
Sep 30, 2022 7.250 7.260 7.180 7.180 148,301 -0.10(-1.40%)
Sep 29, 2022 7.230 7.290 7.220 7.282 189,569 +0.04(+0.58%)
Sep 28, 2022 7.150 7.280 7.020 7.240 126,072 -0.21(-2.88%)
Sep 27, 2022 7.505 7.550 7.410 7.455 197,031 +0.01(+0.20%)
Sep 26, 2022 7.550 7.550 7.410 7.440 89,731 -0.24(-3.12%)
Sep 23, 2022 7.700 7.720 7.620 7.680 81,295 -0.17(-2.22%)
Sep 22, 2022 7.870 7.870 7.790 7.854 78,563 +0.05(+0.69%)
Sep 21, 2022 7.902 7.930 7.800 7.800 83,321 -0.07(-0.89%)
Sep 20, 2022 7.914 7.930 7.860 7.870 129,739 -0.15(-1.87%)
Sep 19, 2022 7.880 8.150 7.880 8.020 87,781 -0.05(-0.62%)
Sep 16, 2022 8.040 8.080 8.019 8.070 45,133 -0.06(-0.74%)
Sep 15, 2022 8.170 8.216 8.120 8.130 54,911 -0.04(-0.49%)
Sep 14, 2022 8.192 8.205 8.150 8.170 45,086 -0.09(-1.09%)
Sep 13, 2022 8.380 8.560 8.250 8.260 145,176 -0.09(-1.08%)
Sep 12, 2022 8.370 8.480 8.350 8.350 74,593 +0.06(+0.72%)
Sep 09, 2022 8.340 8.340 8.124 8.290 47,367 +0.13(+1.59%)
Sep 08, 2022 8.120 8.200 8.080 8.160 49,949 -0.03(-0.37%)
Sep 07, 2022 8.080 8.350 8.080 8.190 44,535 +0.00(+0.00%)
Sep 06, 2022 8.200 8.290 8.190 8.190 62,248 -0.10(-1.21%)
Sep 02, 2022 8.340 8.406 8.240 8.290 39,047 -0.07(-0.84%)
Sep 01, 2022 8.350 8.430 8.290 8.360 30,994 -0.04(-0.48%)
Aug 31, 2022 8.420 8.520 8.356 8.400 109,693 +0.01(+0.12%)
Aug 30, 2022 8.450 8.460 8.350 8.390 98,489 -0.11(-1.29%)
Aug 29, 2022 8.480 8.555 8.476 8.500 43,774 -0.00(-0.05%)
Aug 26, 2022 8.642 8.880 8.500 8.504 31,813 -0.26(-2.92%)
Aug 25, 2022 8.900 8.950 8.720 8.760 15,299 +0.08(+0.92%)
Aug 24, 2022 8.668 8.850 8.640 8.680 22,413 +0.07(+0.81%)
Aug 23, 2022 8.560 8.750 8.530 8.610 34,448 -0.02(-0.23%)
Aug 22, 2022 8.650 8.700 8.610 8.630 21,000 -0.05(-0.58%)
Aug 19, 2022 8.690 8.750 8.630 8.680 18,471 -0.04(-0.46%)
Aug 18, 2022 8.684 8.730 8.610 8.720 15,521 -0.01(-0.17%)
Aug 17, 2022 8.673 8.740 8.673 8.735 28,260 +0.07(+0.81%)
Aug 16, 2022 8.642 8.740 8.642 8.665 54,559 +0.01(+0.17%)
Aug 15, 2022 8.618 8.850 8.580 8.650 28,382 -0.13(-1.48%)
Aug 12, 2022 8.770 8.780 8.690 8.780 25,225 -0.02(-0.23%)
Aug 11, 2022 8.830 9.050 8.780 8.800 20,727 -0.08(-0.90%)
Aug 10, 2022 8.770 9.000 8.770 8.880 39,715 +0.29(+3.38%)
Aug 09, 2022 8.630 8.650 8.560 8.590 55,625 +0.03(+0.35%)
Aug 08, 2022 8.548 8.650 8.538 8.560 60,415 +0.09(+1.06%)
Aug 05, 2022 8.436 8.510 8.436 8.470 30,062 -0.16(-1.85%)
Aug 04, 2022 8.670 8.670 8.540 8.630 86,152 +0.09(+1.05%)
Aug 03, 2022 8.570 8.597 8.480 8.540 60,876 -0.15(-1.73%)
Aug 02, 2022 8.600 8.770 8.550 8.690 203,842 +0.06(+0.70%)
Aug 01, 2022 8.640 8.840 8.620 8.630 74,738 -0.04(-0.46%)
Jul 29, 2022 8.740 8.740 8.616 8.670 59,537 +0.09(+1.05%)
Jul 28, 2022 8.488 8.580 8.450 8.580 61,348 +0.01(+0.12%)
Jul 27, 2022 8.480 8.570 8.420 8.570 25,821 +0.18(+2.15%)
Jul 26, 2022 8.404 8.650 8.370 8.390 37,756 -0.00(-0.06%)
Jul 25, 2022 8.430 8.430 8.320 8.395 39,501 +0.13(+1.63%)
Jul 22, 2022 8.222 8.304 8.210 8.260 96,963 +0.07(+0.85%)
Jul 21, 2022 8.120 8.210 8.120 8.190 45,833 -0.04(-0.49%)
Jul 20, 2022 8.290 8.290 8.210 8.230 48,725 -0.15(-1.79%)
Jul 19, 2022 8.392 8.555 8.350 8.380 120,457 +0.11(+1.33%)
Jul 18, 2022 8.220 8.280 8.180 8.270 68,577 +0.22(+2.73%)
Jul 15, 2022 8.068 8.090 8.030 8.050 55,135 +0.04(+0.50%)
Jul 14, 2022 7.870 8.010 7.850 8.010 58,107 -0.17(-2.04%)
Jul 13, 2022 8.142 8.220 8.050 8.177 41,621 +0.02(+0.27%)
Jul 12, 2022 8.090 8.200 8.090 8.155 86,016 +0.00(+0.06%)
Jul 11, 2022 8.106 8.210 8.106 8.150 120,440 +0.00(+0.00%)
Jul 08, 2022 8.082 8.150 8.070 8.150 323,723 -0.01(-0.12%)
Jul 07, 2022 8.160 8.230 8.110 8.160 128,193 +0.12(+1.49%)
Jul 06, 2022 8.240 8.240 7.960 8.040 178,763 +0.02(+0.25%)
Jul 05, 2022 7.976 8.220 7.950 8.020 67,540 -0.12(-1.47%)
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.