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

Orkla As ADR (OP: ORKLY )

7.775 +0.125 (+1.63%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 24, 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 (%)
May 31, 2012 6.750 6.850 6.750 6.800 5,200 -0.02(-0.29%)
May 30, 2012 6.860 6.880 6.820 6.820 17,099 -0.08(-1.16%)
May 29, 2012 6.890 6.910 6.890 6.900 23,211 +0.06(+0.88%)
May 25, 2012 6.840 6.870 6.840 6.840 4,922 -0.11(-1.58%)
May 22, 2012 6.950 6.950 6.950 0 +0.05(+0.72%)
May 21, 2012 6.870 6.900 6.870 6.900 4,535 +0.15(+2.22%)
May 17, 2012 6.750 6.750 6.750 0 -0.03(-0.44%)
May 16, 2012 6.780 6.780 6.780 6.780 5,000 +0.01(+0.15%)
May 15, 2012 6.790 6.790 6.768 6.770 12,343 -0.03(-0.44%)
May 14, 2012 6.808 6.810 6.800 6.800 6,669 -0.20(-2.86%)
May 11, 2012 7.020 7.020 7.000 7.000 1,051 +0.06(+0.86%)
May 10, 2012 6.920 7.000 6.920 6.940 5,771 +0.06(+0.87%)
May 09, 2012 6.800 6.940 6.800 6.880 4,284 +0.01(+0.15%)
May 08, 2012 6.910 6.910 6.820 6.870 9,153 -0.18(-2.55%)
May 07, 2012 7.050 7.050 7.050 7.050 1,496 +0.05(+0.71%)
May 04, 2012 7.040 7.040 6.980 7.000 4,600 -0.13(-1.82%)
May 03, 2012 7.170 7.170 7.130 7.130 518 -0.13(-1.79%)
May 02, 2012 7.260 7.260 7.260 7.260 1,000 -0.15(-2.02%)
May 01, 2012 7.410 7.410 7.410 7.410 1,300 +0.02(+0.27%)
Apr 30, 2012 7.340 7.390 7.340 7.390 230 +0.00(+0.00%)
Apr 27, 2012 7.360 7.390 7.360 7.390 1,230 -0.02(-0.27%)
Apr 26, 2012 7.360 7.410 7.360 7.410 5,109 +0.11(+1.51%)
Apr 25, 2012 7.310 7.310 7.300 7.300 5,983 +0.00(+0.00%)
Apr 24, 2012 7.270 7.300 7.270 7.300 10,400 +0.10(+1.39%)
Apr 23, 2012 7.180 7.230 7.180 7.200 1,632 -0.14(-1.91%)
Apr 20, 2012 7.230 7.340 7.230 7.340 5,400 -0.45(-5.72%)
Apr 19, 2012 7.820 7.820 7.720 7.785 6,595 +0.07(+0.84%)
Apr 18, 2012 7.740 7.740 7.630 7.720 1,377 -0.07(-0.90%)
Apr 17, 2012 7.750 7.790 7.750 7.790 9,793 +0.31(+4.14%)
Apr 13, 2012 7.480 7.480 7.480 0 -0.02(-0.27%)
Apr 12, 2012 7.510 7.570 7.500 7.500 4,015 +0.15(+2.04%)
Apr 10, 2012 7.350 7.350 7.350 0 -0.07(-0.94%)
Apr 09, 2012 7.500 7.500 7.400 7.420 3,400 -0.18(-2.37%)
Apr 04, 2012 7.600 7.600 7.600 138 -0.23(-2.94%)
Apr 03, 2012 7.830 7.830 7.830 7.830 3,138 -0.06(-0.76%)
Mar 30, 2012 7.890 7.890 7.890 0 +0.02(+0.25%)
Mar 29, 2012 7.870 7.870 7.870 7.870 500 -0.12(-1.50%)
Mar 26, 2012 7.990 7.990 7.990 0 +0.08(+1.01%)
Mar 23, 2012 7.830 7.910 7.830 7.910 12,000 +0.13(+1.67%)
Mar 22, 2012 7.800 7.800 7.780 7.780 43,980 -0.08(-1.02%)
Mar 21, 2012 7.860 7.860 7.860 7.860 4,453 -0.22(-2.72%)
Mar 19, 2012 8.080 8.080 8.080 0 +0.01(+0.12%)
Mar 16, 2012 8.010 8.070 7.990 8.070 36,201 +0.09(+1.13%)
Mar 15, 2012 7.980 7.980 7.980 7.980 141 +0.05(+0.63%)
Mar 14, 2012 7.940 7.960 7.930 7.930 4,619 -0.15(-1.86%)
Mar 13, 2012 8.060 8.120 8.060 8.080 1,802 -0.01(-0.12%)
Mar 12, 2012 7.930 8.090 7.930 8.090 1,650 +0.08(+1.00%)
Mar 09, 2012 8.030 8.040 8.010 8.010 29,070 -0.18(-2.20%)
Mar 08, 2012 8.090 8.190 8.090 8.190 2,928 +0.30(+3.80%)
Mar 07, 2012 7.890 7.890 7.890 7.890 148 +0.04(+0.51%)
Mar 06, 2012 7.920 7.920 7.850 7.850 2,179 -0.38(-4.62%)
Mar 05, 2012 8.230 8.230 8.230 8.230 122 +0.05(+0.61%)
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.