Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orkla As ADR (OP: ORKLY )

8.147 -0.187 (-2.24%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 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 (%)
Jun 25, 2024 8.302 8.350 8.280 8.334 18,234 -0.02(-0.24%)
Jun 24, 2024 8.390 8.475 8.346 8.354 10,963 +0.02(+0.29%)
Jun 21, 2024 8.385 8.568 8.330 8.330 15,491 -0.13(-1.54%)
Jun 20, 2024 8.439 8.460 8.360 8.460 13,977 +0.01(+0.12%)
Jun 18, 2024 8.370 8.460 8.370 8.450 14,480 +0.08(+1.02%)
Jun 17, 2024 8.285 8.440 8.280 8.365 19,015 -0.11(-1.24%)
Jun 14, 2024 8.445 8.608 8.400 8.470 20,805 +0.08(+0.95%)
Jun 13, 2024 8.400 8.442 8.360 8.390 19,555 +0.13(+1.57%)
Jun 12, 2024 8.375 8.500 8.230 8.260 29,717 +0.14(+1.72%)
Jun 11, 2024 8.100 8.190 8.030 8.120 114,603 -0.01(-0.12%)
Jun 10, 2024 8.130 8.290 8.070 8.130 10,040 -0.08(-0.93%)
Jun 07, 2024 8.245 8.275 8.180 8.207 11,616 -0.05(-0.65%)
Jun 06, 2024 8.198 8.260 8.198 8.260 16,160 +0.14(+1.72%)
Jun 05, 2024 8.150 8.250 8.070 8.120 22,936 +0.03(+0.37%)
Jun 04, 2024 8.050 8.090 8.010 8.090 30,802 +0.03(+0.37%)
Jun 03, 2024 8.093 8.149 8.060 8.060 25,825 +0.07(+0.88%)
May 31, 2024 8.040 8.040 7.930 7.990 48,681 +0.02(+0.25%)
May 30, 2024 7.987 8.150 7.920 7.970 44,858 +0.09(+1.14%)
May 29, 2024 7.915 8.030 7.870 7.880 27,507 +0.06(+0.77%)
May 28, 2024 7.838 7.840 7.795 7.820 35,976 +0.02(+0.26%)
May 24, 2024 7.750 7.800 7.750 7.800 548,386 +0.15(+1.96%)
May 23, 2024 7.766 7.779 7.650 7.650 871,107 -0.04(-0.52%)
May 22, 2024 7.775 7.820 7.680 7.690 404,945 -0.13(-1.66%)
May 21, 2024 7.820 7.850 7.740 7.820 20,650 +0.04(+0.58%)
May 20, 2024 7.765 7.880 7.660 7.775 18,025 +0.08(+0.97%)
May 17, 2024 7.756 7.756 7.632 7.700 18,673 +0.01(+0.13%)
May 16, 2024 7.755 7.870 7.690 7.690 19,335 -0.04(-0.52%)
May 15, 2024 7.640 7.818 7.640 7.730 22,064 +0.05(+0.65%)
May 14, 2024 7.695 7.790 7.550 7.680 28,270 +0.09(+1.19%)
May 13, 2024 7.790 7.790 7.590 7.590 30,575 -0.07(-0.91%)
May 10, 2024 7.550 7.670 7.550 7.660 78,452 -0.01(-0.14%)
May 09, 2024 7.820 7.820 7.600 7.671 42,109 +0.11(+1.47%)
May 08, 2024 7.531 7.669 7.520 7.560 20,036 +0.11(+1.48%)
May 07, 2024 7.400 7.610 7.400 7.450 46,279 +0.02(+0.27%)
May 06, 2024 7.460 7.500 7.428 7.430 17,443 -0.02(-0.27%)
May 03, 2024 7.331 7.530 7.300 7.450 45,089 +0.55(+7.97%)
May 02, 2024 6.795 6.900 6.787 6.900 53,783 +0.07(+1.02%)
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.