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 (%)
May 29, 2009 7.940 8.120 7.940 8.120 900 +0.37(+4.77%)
May 27, 2009 7.750 7.750 7.750 0 -0.26(-3.25%)
May 26, 2009 8.010 8.010 8.010 8.010 2,697 -0.29(-3.49%)
May 22, 2009 8.090 8.300 8.090 8.300 1,271 +1.06(+14.64%)
May 13, 2009 7.240 7.240 7.240 7.240 0 -0.31(-4.11%)
May 08, 2009 7.550 7.550 7.550 7.550 0 +0.25(+3.42%)
May 07, 2009 7.560 7.560 7.300 7.300 1,500 -0.25(-3.31%)
May 05, 2009 7.550 7.550 7.550 7.550 0 -0.20(-2.58%)
May 04, 2009 7.750 7.750 7.750 7.750 3,400 +0.65(+9.15%)
Apr 30, 2009 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Apr 22, 2009 7.100 7.100 7.100 0 +0.00(+0.00%)
Apr 21, 2009 6.860 7.100 6.860 7.100 1,000 +0.25(+3.65%)
Apr 20, 2009 6.850 6.850 6.850 6.850 1,000 -0.45(-6.16%)
Apr 17, 2009 7.300 7.300 7.300 7.300 400 +0.59(+8.79%)
Apr 14, 2009 6.710 6.710 6.710 0 -0.25(-3.59%)
Apr 13, 2009 6.960 6.960 6.450 6.960 625 +0.10(+1.46%)
Apr 09, 2009 6.860 6.860 6.860 6.860 100 +0.31(+4.73%)
Apr 08, 2009 6.550 6.550 6.550 6.550 100 -0.36(-5.21%)
Apr 07, 2009 6.800 6.910 6.800 6.910 1,083 -0.54(-7.25%)
Apr 02, 2009 7.450 7.450 7.450 0 +0.70(+10.37%)
Mar 31, 2009 6.750 6.750 6.750 0 +0.35(+5.47%)
Mar 30, 2009 6.400 6.400 6.400 6.400 1,800 -0.85(-11.72%)
Mar 26, 2009 7.450 7.450 7.250 7.250 971 -0.05(-0.68%)
Mar 24, 2009 7.300 7.300 7.300 7.300 0 -0.05(-0.68%)
Mar 23, 2009 7.300 7.350 7.250 7.350 2,104 +0.55(+8.09%)
Mar 20, 2009 6.950 6.950 6.800 6.800 2,559 -0.15(-2.16%)
Mar 19, 2009 6.950 6.950 6.950 6.950 264 +0.40(+6.11%)
Mar 17, 2009 6.550 6.550 6.550 0 +0.11(+1.71%)
Mar 16, 2009 6.440 6.440 6.440 6.440 1,000 +0.24(+3.87%)
Mar 11, 2009 5.650 6.200 6.200 6.200 0 +0.00(+0.00%)
Mar 10, 2009 6.200 6.260 6.100 6.200 3,527 +0.50(+8.77%)
Mar 09, 2009 5.700 5.700 5.700 5.700 700 +0.09(+1.60%)
Mar 06, 2009 5.620 5.650 5.610 5.610 3,388 +0.16(+2.94%)
Mar 05, 2009 5.450 5.450 5.450 5.450 433 -0.20(-3.54%)
Mar 04, 2009 5.560 5.650 5.560 5.650 419 +0.15(+2.73%)
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.