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 (%)
Mar 28, 2024 7.202 7.202 7.050 7.076 22,399 -0.05(-0.69%)
Mar 27, 2024 7.159 7.160 7.060 7.125 28,588 -0.00(-0.07%)
Mar 26, 2024 7.170 7.170 7.060 7.130 49,868 +0.02(+0.23%)
Mar 25, 2024 7.150 7.230 7.090 7.114 66,384 -0.01(-0.09%)
Mar 22, 2024 7.117 7.160 7.060 7.120 44,920 +0.04(+0.56%)
Mar 21, 2024 7.080 7.165 7.060 7.080 38,371 -0.12(-1.67%)
Mar 20, 2024 7.170 7.240 7.120 7.200 22,403 +0.04(+0.56%)
Mar 19, 2024 7.140 7.170 7.080 7.160 34,568 +0.02(+0.21%)
Mar 18, 2024 7.173 7.200 7.100 7.145 29,792 -0.03(-0.35%)
Mar 15, 2024 7.160 7.180 7.120 7.170 18,926 -0.04(-0.61%)
Mar 14, 2024 7.235 7.250 7.190 7.214 24,661 -0.12(-1.58%)
Mar 13, 2024 7.323 7.330 7.260 7.330 20,104 +0.03(+0.41%)
Mar 12, 2024 7.280 7.370 7.260 7.300 29,088 -0.12(-1.62%)
Mar 11, 2024 7.405 7.428 7.360 7.420 30,180 -0.02(-0.27%)
Mar 08, 2024 7.463 7.480 7.380 7.440 23,217 +0.02(+0.27%)
Mar 07, 2024 7.395 7.450 7.350 7.420 36,791 +0.12(+1.64%)
Mar 06, 2024 7.290 7.350 7.280 7.300 37,742 +0.03(+0.41%)
Mar 05, 2024 7.292 7.300 7.230 7.270 32,521 +0.03(+0.41%)
Mar 04, 2024 7.285 7.310 7.190 7.240 44,480 +0.03(+0.42%)
Mar 01, 2024 7.266 7.266 7.180 7.210 43,794 +0.02(+0.28%)
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%)
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.