Skip to main content
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 (%)
May 29, 2020 8.915 8.970 8.850 8.920 102,900 +0.22(+2.53%)
May 28, 2020 8.660 8.750 8.660 8.700 29,887 +0.30(+3.57%)
May 27, 2020 8.360 8.410 8.290 8.400 62,832 -0.25(-2.89%)
May 26, 2020 8.670 8.690 8.640 8.650 87,211 +0.18(+2.13%)
May 22, 2020 8.420 8.470 8.400 8.470 40,800 -0.08(-0.98%)
May 21, 2020 8.620 8.630 8.530 8.554 48,056 -0.06(-0.65%)
May 20, 2020 8.605 8.670 8.600 8.610 79,765 +0.03(+0.35%)
May 19, 2020 8.600 8.700 8.550 8.580 106,941 +0.12(+1.42%)
May 18, 2020 8.410 8.490 8.340 8.460 88,526 +0.16(+1.93%)
May 15, 2020 8.345 8.360 8.240 8.300 55,700 -0.17(-2.01%)
May 14, 2020 8.356 8.470 8.340 8.470 45,402 -0.05(-0.59%)
May 13, 2020 8.580 8.660 8.490 8.520 50,646 +0.02(+0.24%)
May 12, 2020 8.445 8.590 8.445 8.500 31,839 +0.31(+3.84%)
May 11, 2020 8.250 8.260 8.115 8.186 368,835 -0.09(-1.14%)
May 08, 2020 8.400 8.400 8.240 8.280 88,200 +0.04(+0.49%)
May 07, 2020 8.310 8.330 8.190 8.240 68,525 -0.04(-0.54%)
May 06, 2020 8.374 8.374 8.240 8.285 43,249 -0.23(-2.76%)
May 05, 2020 8.470 8.620 8.450 8.520 28,872 -0.50(-5.54%)
May 04, 2020 9.010 9.050 8.940 9.020 38,790 +0.12(+1.35%)
May 01, 2020 8.955 9.012 8.890 8.900 42,400 -0.15(-1.64%)
Apr 30, 2020 9.085 9.120 9.000 9.048 60,832 -0.13(-1.44%)
Apr 29, 2020 9.142 9.200 9.090 9.180 39,022 +0.03(+0.31%)
Apr 28, 2020 9.110 9.176 9.110 9.152 89,370 +0.20(+2.26%)
Apr 27, 2020 8.885 8.995 8.860 8.950 145,260 +0.19(+2.17%)
Apr 24, 2020 8.780 8.790 8.650 8.760 58,800 -0.21(-2.37%)
Apr 23, 2020 8.971 9.150 8.942 8.973 43,087 -0.05(-0.59%)
Apr 22, 2020 8.960 9.056 8.946 9.026 44,377 +0.01(+0.09%)
Apr 21, 2020 8.994 9.095 8.950 9.018 48,082 -0.00(-0.03%)
Apr 20, 2020 9.100 9.220 9.020 9.020 43,251 -0.18(-1.96%)
Apr 17, 2020 9.110 9.230 9.042 9.200 36,900 +0.02(+0.21%)
Apr 16, 2020 9.140 9.181 8.600 9.181 89,260 +0.08(+0.89%)
Apr 15, 2020 9.020 9.180 9.010 9.100 67,159 +0.09(+1.00%)
Apr 14, 2020 8.895 9.020 8.860 9.010 58,635 +0.21(+2.39%)
Apr 13, 2020 8.600 9.250 8.600 8.800 27,232 -0.09(-1.01%)
Apr 09, 2020 8.960 9.130 8.890 8.890 46,400 -0.02(-0.22%)
Apr 08, 2020 8.647 8.960 8.647 8.910 88,927 +0.10(+1.12%)
Apr 07, 2020 9.040 9.105 8.780 8.811 107,623 -0.13(-1.44%)
Apr 06, 2020 8.760 9.000 8.750 8.940 114,788 +0.29(+3.40%)
Apr 03, 2020 8.740 8.740 8.550 8.646 76,300 +0.04(+0.50%)
Apr 02, 2020 8.550 8.670 8.450 8.603 88,839 -0.16(-1.88%)
Apr 01, 2020 8.800 9.000 8.730 8.768 64,703 +0.26(+3.03%)
Mar 31, 2020 8.480 8.570 8.300 8.510 95,981 -0.20(-2.30%)
Mar 30, 2020 8.340 8.760 8.340 8.710 129,930 +0.54(+6.54%)
Mar 27, 2020 7.947 8.326 7.947 8.175 85,500 -0.41(-4.83%)
Mar 26, 2020 8.320 8.620 8.300 8.590 55,590 +0.61(+7.64%)
Mar 25, 2020 7.760 8.070 7.660 7.980 83,003 +0.48(+6.33%)
Mar 24, 2020 7.530 7.670 7.350 7.505 126,389 +0.49(+6.91%)
Mar 23, 2020 7.250 7.369 7.010 7.020 116,118 -0.26(-3.51%)
Mar 20, 2020 7.510 7.755 7.160 7.275 92,600 -0.39(-5.15%)
Mar 19, 2020 7.480 7.880 7.380 7.670 150,394 +0.09(+1.23%)
Mar 18, 2020 7.685 7.997 7.450 7.577 90,957 -0.71(-8.60%)
Mar 17, 2020 8.310 8.420 8.190 8.290 152,887 +0.70(+9.22%)
Mar 16, 2020 7.620 8.350 7.590 7.590 113,844 -0.42(-5.24%)
Mar 13, 2020 8.060 8.250 7.710 8.010 216,200 -0.04(-0.50%)
Mar 12, 2020 7.530 8.050 7.160 8.050 148,972 -0.29(-3.48%)
Mar 11, 2020 8.490 8.580 8.314 8.340 196,976 -0.15(-1.80%)
Mar 10, 2020 8.500 8.580 8.348 8.493 111,803 +0.33(+3.99%)
Mar 09, 2020 8.370 8.490 8.080 8.168 54,208 -0.70(-7.87%)
Mar 06, 2020 8.937 8.937 8.810 8.865 48,800 -0.29(-3.11%)
Mar 05, 2020 9.180 9.260 9.120 9.150 26,036 -0.09(-0.97%)
Mar 04, 2020 9.080 9.280 9.080 9.240 102,626 +0.43(+4.88%)
Mar 03, 2020 8.920 9.067 8.790 8.810 150,663 +0.22(+2.56%)
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.