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

Orkla As ADR (OP: ORKLY )

8.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 31, 2013 9.310 10.00 9.000 9.940 5,546 +0.23(+2.37%)
May 30, 2013 9.620 10.15 9.620 9.710 3,646 +0.08(+0.83%)
May 29, 2013 9.905 10.00 9.620 9.630 1,472 -0.37(-3.70%)
May 28, 2013 9.600 10.05 9.600 10.00 11,660 +0.30(+3.09%)
May 24, 2013 9.000 9.900 9.000 9.700 6,807 +0.11(+1.15%)
May 23, 2013 9.220 9.590 9.150 9.590 5,351 +0.15(+1.59%)
May 22, 2013 9.310 9.440 9.150 9.440 13,998 +0.14(+1.51%)
May 21, 2013 9.450 9.490 9.300 9.300 14,824 +0.19(+2.09%)
May 20, 2013 9.300 9.670 9.100 9.110 32,898 -0.22(-2.36%)
May 17, 2013 9.260 9.330 9.120 9.330 2,243 +0.21(+2.30%)
May 16, 2013 9.200 9.200 8.980 9.120 42,809 -0.17(-1.83%)
May 15, 2013 9.300 9.550 9.000 9.290 6,182 -0.34(-3.53%)
May 13, 2013 9.620 9.630 9.160 9.630 23,703 +0.18(+1.90%)
May 10, 2013 9.000 9.450 9.000 9.450 2,457 +0.30(+3.28%)
May 09, 2013 8.890 9.250 8.890 9.150 5,560 +0.23(+2.58%)
May 08, 2013 9.000 9.000 8.830 8.920 312,033 +0.08(+0.90%)
May 07, 2013 8.780 8.850 8.780 8.840 15,841 +0.09(+1.03%)
May 06, 2013 8.850 8.950 8.750 8.750 10,396 +0.00(+0.00%)
May 03, 2013 9.050 9.250 8.660 8.750 20,416 -0.34(-3.74%)
May 02, 2013 9.330 9.330 8.800 9.090 3,807 +0.04(+0.44%)
May 01, 2013 9.150 9.850 9.050 9.050 20,621 +0.04(+0.44%)
Apr 30, 2013 9.050 9.300 9.010 9.010 12,273 -0.01(-0.11%)
Apr 29, 2013 9.230 9.950 9.020 9.020 12,334 +0.02(+0.22%)
Apr 26, 2013 8.910 9.000 8.930 9.000 5,161 +0.07(+0.78%)
Apr 25, 2013 8.850 9.250 8.750 8.930 33,992 +0.44(+5.18%)
Apr 24, 2013 8.550 8.600 8.490 8.490 8,699 -0.06(-0.70%)
Apr 23, 2013 8.700 8.850 8.350 8.550 11,084 -0.15(-1.72%)
Apr 22, 2013 8.900 9.100 8.700 8.700 3,392 -0.70(-7.45%)
Apr 19, 2013 8.750 9.400 8.500 9.400 6,213 +0.41(+4.56%)
Apr 18, 2013 9.230 9.230 8.800 8.990 10,596 +0.19(+2.16%)
Apr 17, 2013 10.25 10.25 8.250 8.800 20,451 -0.55(-5.88%)
Apr 16, 2013 8.850 9.500 8.850 9.350 17,069 +0.25(+2.75%)
Apr 15, 2013 9.250 9.400 8.760 9.100 6,538 -0.40(-4.21%)
Apr 12, 2013 10.15 10.25 9.250 9.500 22,494 -0.89(-8.57%)
Apr 11, 2013 9.600 12.00 9.600 10.39 15,372 +0.54(+5.48%)
Apr 10, 2013 9.230 9.970 9.230 9.850 11,129 +0.65(+7.07%)
Apr 09, 2013 8.810 9.250 8.780 9.200 23,541 +0.20(+2.22%)
Apr 08, 2013 8.790 9.240 8.790 9.000 24,343 +0.25(+2.86%)
Apr 05, 2013 8.310 8.950 8.310 8.750 7,916 -0.10(-1.13%)
Apr 04, 2013 8.340 9.250 8.340 8.850 14,156 +0.48(+5.73%)
Apr 03, 2013 8.400 8.410 8.310 8.370 18,677 +0.11(+1.33%)
Apr 02, 2013 8.330 8.330 8.250 8.260 30,073 +0.15(+1.85%)
Apr 01, 2013 8.150 8.150 8.070 8.110 5,989 +0.00(+0.00%)
Mar 28, 2013 8.000 8.120 8.000 8.110 7,320 +0.06(+0.75%)
Mar 27, 2013 8.070 8.080 8.030 8.050 37,147 -0.14(-1.71%)
Mar 26, 2013 8.190 8.200 8.150 8.190 18,404 +0.04(+0.49%)
Mar 25, 2013 8.210 8.210 8.110 8.150 71,917 -0.10(-1.21%)
Mar 22, 2013 8.250 8.280 8.190 8.250 5,706 -0.02(-0.21%)
Mar 21, 2013 8.230 8.290 8.140 8.268 29,716 +0.01(+0.09%)
Mar 20, 2013 8.310 8.310 8.210 8.260 99,624 +0.02(+0.24%)
Mar 19, 2013 8.220 8.300 8.120 8.240 96,233 +0.02(+0.24%)
Mar 18, 2013 8.290 8.300 8.190 8.220 9,343 -0.08(-0.96%)
Mar 15, 2013 8.250 8.310 8.240 8.300 5,454 +0.13(+1.59%)
Mar 14, 2013 8.120 8.170 8.120 8.170 1,616 +0.04(+0.49%)
Mar 13, 2013 8.170 8.170 8.060 8.130 15,075 -0.07(-0.85%)
Mar 12, 2013 8.170 8.200 8.150 8.200 1,148 +0.03(+0.37%)
Mar 11, 2013 8.220 8.220 8.120 8.170 26,365 +0.04(+0.49%)
Mar 08, 2013 8.230 8.230 8.090 8.130 20,227 -0.09(-1.09%)
Mar 07, 2013 8.242 8.250 8.190 8.220 12,512 +0.06(+0.74%)
Mar 06, 2013 8.274 8.285 8.160 8.160 276,312 -0.12(-1.45%)
Mar 05, 2013 8.270 8.330 8.270 8.280 427,494 +0.08(+0.98%)
Mar 04, 2013 8.140 8.200 8.130 8.200 299,482 +0.04(+0.49%)
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.