Skip to main content
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 (%)
Feb 29, 2024 7.200 7.220 7.120 7.190 63,846 -0.02(-0.28%)
Feb 28, 2024 7.230 7.270 7.180 7.210 19,688 -0.01(-0.14%)
Feb 27, 2024 7.240 7.270 7.220 7.220 24,266 -0.06(-0.78%)
Feb 26, 2024 7.290 7.320 7.230 7.277 28,030 +0.05(+0.65%)
Feb 23, 2024 7.221 7.245 7.170 7.230 20,483 +0.02(+0.28%)
Feb 22, 2024 7.250 7.270 7.204 7.210 122,751 -0.01(-0.14%)
Feb 21, 2024 7.235 7.270 7.180 7.220 35,703 +0.01(+0.14%)
Feb 20, 2024 7.180 7.270 7.180 7.210 31,173 +0.09(+1.26%)
Feb 16, 2024 7.130 7.180 7.080 7.120 15,303 -0.07(-0.94%)
Feb 15, 2024 7.200 7.210 7.130 7.188 31,741 -0.01(-0.17%)
Feb 14, 2024 7.200 7.200 7.120 7.200 35,138 +0.06(+0.77%)
Feb 13, 2024 7.147 7.194 7.110 7.145 38,256 -0.14(-1.85%)
Feb 12, 2024 7.239 7.299 7.191 7.280 27,886 +0.01(+0.14%)
Feb 09, 2024 7.240 7.270 7.180 7.270 17,571 -0.03(-0.41%)
Feb 08, 2024 7.260 7.300 7.215 7.300 17,510 -0.49(-6.29%)
Feb 07, 2024 7.758 7.860 7.710 7.790 57,462 +0.04(+0.52%)
Feb 06, 2024 7.710 7.760 7.650 7.750 17,389 +0.08(+1.04%)
Feb 05, 2024 7.700 7.720 7.642 7.670 31,751 -0.04(-0.52%)
Feb 02, 2024 7.736 7.770 7.710 7.710 11,191 -0.16(-2.00%)
Feb 01, 2024 7.770 7.875 7.770 7.867 14,811 +0.04(+0.51%)
Jan 31, 2024 7.900 7.930 7.827 7.827 16,680 -0.11(-1.42%)
Jan 30, 2024 7.935 7.980 7.900 7.940 25,314 -0.01(-0.13%)
Jan 29, 2024 7.900 7.990 7.900 7.950 18,464 -0.01(-0.18%)
Jan 26, 2024 8.000 8.000 7.957 7.964 9,633 +0.01(+0.18%)
Jan 25, 2024 7.930 7.980 7.860 7.950 42,204 -0.04(-0.50%)
Jan 24, 2024 7.900 8.020 7.900 7.990 12,742 +0.06(+0.76%)
Jan 23, 2024 7.932 7.940 7.890 7.930 45,613 -0.01(-0.13%)
Jan 22, 2024 7.935 7.950 7.860 7.940 116,510 -0.00(-0.06%)
Jan 19, 2024 7.910 7.985 7.900 7.945 14,727 -0.00(-0.06%)
Jan 18, 2024 7.929 7.950 7.915 7.950 24,520 +0.04(+0.51%)
Jan 17, 2024 7.880 7.989 7.880 7.910 27,608 -0.09(-1.12%)
Jan 16, 2024 8.014 8.050 7.930 8.000 19,183 -0.05(-0.68%)
Jan 12, 2024 8.050 8.104 7.990 8.055 17,240 +0.06(+0.81%)
Jan 11, 2024 7.905 7.990 7.883 7.990 20,987 +0.05(+0.63%)
Jan 10, 2024 7.894 7.940 7.890 7.940 5,052 +0.04(+0.51%)
Jan 09, 2024 7.875 7.900 7.840 7.900 10,327 +0.05(+0.64%)
Jan 08, 2024 7.825 7.850 7.790 7.850 37,871 -0.01(-0.13%)
Jan 05, 2024 7.773 7.860 7.750 7.860 11,052 +0.05(+0.64%)
Jan 04, 2024 7.839 7.910 7.800 7.810 13,356 +0.01(+0.12%)
Jan 03, 2024 7.782 7.840 7.750 7.801 10,224 +0.21(+2.78%)
Jan 02, 2024 7.649 7.690 7.590 7.590 40,160 -0.19(-2.44%)
Dec 29, 2023 7.720 7.780 7.720 7.780 11,862 +0.11(+1.43%)
Dec 28, 2023 7.725 7.725 7.641 7.670 16,730 -0.09(-1.16%)
Dec 27, 2023 7.650 7.760 7.650 7.760 109,149 +0.18(+2.37%)
Dec 26, 2023 7.470 7.640 7.470 7.580 18,430 +0.00(+0.00%)
Dec 22, 2023 7.601 7.625 7.510 7.580 14,025 +0.05(+0.66%)
Dec 21, 2023 7.550 7.570 7.480 7.530 31,321 -0.01(-0.13%)
Dec 20, 2023 7.532 7.560 7.460 7.540 25,994 -0.01(-0.13%)
Dec 19, 2023 7.541 7.580 7.530 7.550 33,262 +0.03(+0.40%)
Dec 18, 2023 7.480 7.520 7.480 7.520 24,497 +0.06(+0.80%)
Dec 15, 2023 7.436 7.470 7.430 7.460 16,613 -0.15(-1.97%)
Dec 14, 2023 7.590 7.660 7.580 7.610 27,332 +0.09(+1.20%)
Dec 13, 2023 7.360 7.545 7.360 7.520 92,271 +0.17(+2.38%)
Dec 12, 2023 7.320 7.362 7.317 7.345 49,379 +0.02(+0.34%)
Dec 11, 2023 7.306 7.350 7.290 7.320 56,668 -0.05(-0.68%)
Dec 08, 2023 7.380 7.418 7.370 7.370 70,219 -0.08(-1.07%)
Dec 07, 2023 7.408 7.450 7.380 7.450 49,138 +0.05(+0.68%)
Dec 06, 2023 7.380 7.450 7.380 7.400 24,820 -0.04(-0.54%)
Dec 05, 2023 7.468 7.500 7.440 7.440 34,385 -0.05(-0.67%)
Dec 04, 2023 7.502 7.510 7.460 7.490 53,296 -0.02(-0.27%)
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.