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 (%)
Sep 29, 2023 7.561 7.574 7.510 7.530 11,740 +0.05(+0.72%)
Sep 28, 2023 7.450 7.520 7.447 7.476 16,683 -0.04(-0.59%)
Sep 27, 2023 7.510 7.560 7.460 7.520 23,325 +0.03(+0.43%)
Sep 26, 2023 7.506 7.570 7.480 7.488 22,808 -0.21(-2.75%)
Sep 25, 2023 7.679 7.700 7.676 7.700 14,074 -0.04(-0.58%)
Sep 22, 2023 7.765 7.789 7.730 7.745 7,331 +0.00(+0.06%)
Sep 21, 2023 7.735 7.770 7.735 7.740 4,696 -0.02(-0.26%)
Sep 20, 2023 7.795 7.850 7.750 7.760 12,602 +0.01(+0.13%)
Sep 19, 2023 7.750 7.830 7.720 7.750 50,913 +0.02(+0.26%)
Sep 18, 2023 7.710 7.800 7.710 7.730 15,726 +0.02(+0.23%)
Sep 15, 2023 7.733 7.800 7.690 7.713 18,029 -0.01(-0.10%)
Sep 14, 2023 7.680 7.720 7.680 7.720 7,575 +0.00(+0.01%)
Sep 13, 2023 7.750 7.750 7.690 7.719 13,194 +0.01(+0.12%)
Sep 12, 2023 7.710 7.740 7.670 7.710 16,138 +0.01(+0.13%)
Sep 11, 2023 7.610 7.800 7.610 7.700 8,503 +0.10(+1.32%)
Sep 08, 2023 7.520 7.780 7.520 7.600 9,060 +0.08(+1.06%)
Sep 07, 2023 7.488 7.520 7.480 7.520 18,846 +0.08(+1.08%)
Sep 06, 2023 7.450 7.450 7.390 7.440 12,920 +0.01(+0.13%)
Sep 05, 2023 7.427 7.430 7.400 7.430 9,359 -0.14(-1.85%)
Sep 01, 2023 7.645 7.660 7.540 7.570 5,897 -0.13(-1.69%)
Aug 31, 2023 7.655 7.700 7.635 7.700 13,591 +0.02(+0.29%)
Aug 30, 2023 7.720 7.725 7.678 7.678 10,591 +0.01(+0.17%)
Aug 29, 2023 7.600 7.680 7.570 7.665 13,539 +0.05(+0.62%)
Aug 28, 2023 7.650 7.650 7.605 7.618 7,159 +0.01(+0.10%)
Aug 25, 2023 7.640 7.640 7.560 7.610 17,819 +0.05(+0.66%)
Aug 24, 2023 7.610 7.632 7.560 7.560 9,975 -0.11(-1.43%)
Aug 23, 2023 7.605 7.670 7.590 7.670 10,724 +0.13(+1.72%)
Aug 22, 2023 7.508 7.550 7.490 7.540 17,883 -0.08(-1.05%)
Aug 21, 2023 7.600 7.678 7.560 7.620 9,288 +0.04(+0.53%)
Aug 18, 2023 7.560 7.650 7.530 7.580 23,046 -0.09(-1.24%)
Aug 17, 2023 7.700 7.750 7.610 7.675 24,808 +0.04(+0.46%)
Aug 16, 2023 7.755 7.840 7.617 7.640 16,477 +0.00(+0.03%)
Aug 15, 2023 7.600 7.738 7.600 7.638 28,486 -0.04(-0.55%)
Aug 14, 2023 7.665 7.700 7.627 7.680 27,090 -0.02(-0.26%)
Aug 11, 2023 7.775 7.821 7.685 7.700 6,940 -0.09(-1.16%)
Aug 10, 2023 7.920 7.978 7.790 7.790 8,346 -0.04(-0.51%)
Aug 09, 2023 7.720 7.931 7.720 7.830 14,210 +0.04(+0.51%)
Aug 08, 2023 7.740 7.810 7.720 7.790 18,426 -0.05(-0.64%)
Aug 07, 2023 7.820 7.867 7.820 7.840 5,888 -0.02(-0.25%)
Aug 04, 2023 7.820 7.875 7.820 7.860 5,480 +0.00(+0.00%)
Aug 03, 2023 7.790 7.870 7.790 7.860 19,034 -0.05(-0.63%)
Aug 02, 2023 7.850 7.983 7.850 7.910 16,979 -0.02(-0.25%)
Aug 01, 2023 7.900 8.035 7.790 7.930 122,790 +0.00(+0.00%)
Jul 31, 2023 7.977 8.140 7.930 7.930 10,998 -0.00(-0.04%)
Jul 28, 2023 8.030 8.180 7.933 7.933 31,682 -0.07(-0.84%)
Jul 27, 2023 8.050 8.085 7.998 8.000 14,700 +0.00(+0.00%)
Jul 26, 2023 7.918 8.030 7.901 8.000 8,289 -0.05(-0.62%)
Jul 25, 2023 7.990 8.050 7.920 8.050 10,013 -0.03(-0.37%)
Jul 24, 2023 8.040 8.080 8.015 8.080 7,652 -0.09(-1.10%)
Jul 21, 2023 8.210 8.216 8.050 8.170 42,617 +0.09(+1.08%)
Jul 20, 2023 8.100 8.125 8.063 8.082 10,957 +0.03(+0.37%)
Jul 19, 2023 8.040 8.228 8.040 8.053 9,544 +0.03(+0.41%)
Jul 18, 2023 8.070 8.104 7.990 8.020 10,614 +0.02(+0.25%)
Jul 17, 2023 8.000 8.050 7.950 8.000 13,933 -0.13(-1.60%)
Jul 14, 2023 8.110 8.251 8.090 8.130 33,513 +0.35(+4.50%)
Jul 13, 2023 7.735 7.780 7.690 7.780 11,411 +0.11(+1.43%)
Jul 12, 2023 7.646 7.720 7.490 7.670 15,513 +0.15(+1.99%)
Jul 11, 2023 7.460 7.520 7.410 7.520 47,468 +0.11(+1.48%)
Jul 10, 2023 7.400 7.440 7.375 7.410 80,077 +0.12(+1.65%)
Jul 07, 2023 7.140 7.310 7.140 7.290 25,642 +0.06(+0.83%)
Jul 06, 2023 7.310 7.310 7.150 7.230 70,858 -0.14(-1.90%)
Jul 05, 2023 7.350 7.420 7.330 7.370 63,440 +0.04(+0.55%)
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.