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 30, 2014 8.840 8.930 8.791 8.910 51,898 +0.09(+1.03%)
May 29, 2014 8.810 8.830 8.780 8.819 37,840 -0.03(-0.34%)
May 28, 2014 8.777 8.860 8.730 8.850 78,546 +0.00(+0.00%)
May 27, 2014 8.840 8.860 8.781 8.850 30,242 -0.09(-1.01%)
May 23, 2014 8.940 8.940 8.940 0 +0.10(+1.13%)
May 22, 2014 8.870 8.890 8.830 8.840 28,830 +0.00(+0.00%)
May 21, 2014 8.751 8.840 8.751 8.840 58,848 +0.02(+0.23%)
May 20, 2014 8.860 8.870 8.790 8.820 144,063 -0.09(-1.01%)
May 19, 2014 8.970 8.970 8.909 8.910 247,126 +0.02(+0.22%)
May 16, 2014 8.850 8.900 8.810 8.890 87,305 +0.06(+0.68%)
May 15, 2014 8.815 8.860 8.730 8.830 247,707 +0.03(+0.34%)
May 14, 2014 8.720 8.930 8.719 8.800 352,756 +0.05(+0.57%)
May 13, 2014 8.770 8.779 8.700 8.750 70,388 +0.02(+0.23%)
May 12, 2014 8.620 8.730 8.570 8.730 181,095 +0.13(+1.51%)
May 09, 2014 8.430 8.630 8.430 8.600 108,803 +0.21(+2.50%)
May 08, 2014 8.340 8.410 8.260 8.390 40,305 +0.01(+0.12%)
May 07, 2014 8.320 8.380 8.240 8.380 65,367 +0.04(+0.42%)
May 06, 2014 8.280 8.450 8.239 8.345 324,989 +0.07(+0.79%)
May 05, 2014 8.250 8.280 8.200 8.280 122,363 +0.04(+0.49%)
May 02, 2014 8.200 8.310 8.200 8.240 543,442 -0.06(-0.72%)
May 01, 2014 8.300 8.320 8.270 8.300 42,897 -0.02(-0.24%)
Apr 30, 2014 8.260 8.320 8.210 8.320 207,482 -0.04(-0.44%)
Apr 29, 2014 8.380 8.420 8.340 8.357 62,024 +0.04(+0.44%)
Apr 28, 2014 8.210 8.320 8.140 8.320 70,552 -0.01(-0.12%)
Apr 25, 2014 8.220 8.359 8.220 8.330 57,826 -0.03(-0.36%)
Apr 24, 2014 8.330 8.360 8.260 8.360 94,831 +0.04(+0.49%)
Apr 23, 2014 8.300 8.320 8.230 8.319 70,034 +0.02(+0.23%)
Apr 22, 2014 8.280 8.333 8.260 8.300 45,436 +0.15(+1.84%)
Apr 21, 2014 8.210 8.210 8.140 8.150 194,958 -0.01(-0.12%)
Apr 17, 2014 8.160 8.160 8.160 0 +0.02(+0.25%)
Apr 16, 2014 8.250 8.250 8.121 8.140 81,161 +0.04(+0.54%)
Apr 15, 2014 8.170 8.170 8.060 8.096 175,545 -0.05(-0.66%)
Apr 14, 2014 7.960 8.150 7.960 8.150 94,751 +0.16(+1.94%)
Apr 11, 2014 8.000 8.040 7.950 7.995 0 -0.62(-7.25%)
Apr 10, 2014 8.570 8.620 8.540 8.620 58,910 +0.07(+0.82%)
Apr 09, 2014 8.485 8.550 8.441 8.550 51,438 +0.19(+2.27%)
Apr 08, 2014 8.357 8.430 8.310 8.360 91,093 -0.08(-0.95%)
Apr 07, 2014 8.440 8.440 8.341 8.440 64,064 -0.06(-0.71%)
Apr 04, 2014 8.540 8.540 8.480 8.500 0 +0.08(+0.95%)
Apr 03, 2014 8.520 8.520 8.390 8.420 107,391 -0.23(-2.66%)
Apr 02, 2014 8.630 8.650 8.580 8.650 67,856 +0.05(+0.58%)
Apr 01, 2014 8.550 8.620 8.500 8.600 51,406 +0.05(+0.58%)
Mar 31, 2014 8.570 8.650 8.520 8.550 42,570 +0.00(+0.00%)
Mar 28, 2014 8.479 8.670 8.479 8.550 0 -0.06(-0.64%)
Mar 27, 2014 8.600 8.670 8.550 8.605 73,209 +0.01(+0.06%)
Mar 26, 2014 8.420 8.640 8.420 8.600 49,524 +0.09(+1.06%)
Mar 25, 2014 8.400 8.510 8.350 8.510 64,795 +0.00(+0.00%)
Mar 24, 2014 8.520 8.520 8.350 8.510 93,052 +0.11(+1.31%)
Mar 21, 2014 8.330 8.400 8.330 8.400 93,769 +0.13(+1.57%)
Mar 20, 2014 8.250 8.300 8.050 8.270 120,807 +0.01(+0.12%)
Mar 19, 2014 8.440 8.440 8.220 8.260 127,418 -0.09(-1.08%)
Mar 18, 2014 8.530 8.530 8.300 8.350 79,382 -0.10(-1.18%)
Mar 17, 2014 8.390 8.500 8.300 8.450 20,353 +0.10(+1.20%)
Mar 14, 2014 8.400 8.400 8.300 8.350 0 -0.05(-0.60%)
Mar 13, 2014 8.500 8.500 8.250 8.400 106,601 +0.00(+0.00%)
Mar 12, 2014 8.350 8.550 8.270 8.400 133,773 +0.00(+0.00%)
Mar 11, 2014 8.600 8.600 8.280 8.400 59,366 -0.18(-2.10%)
Mar 10, 2014 8.650 8.650 8.250 8.580 36,816 -0.02(-0.23%)
Mar 07, 2014 8.630 8.630 8.450 8.600 0 -0.08(-0.92%)
Mar 06, 2014 8.600 8.680 8.400 8.680 111,945 +0.04(+0.46%)
Mar 05, 2014 8.420 8.640 8.084 8.640 557,096 +0.24(+2.86%)
Mar 04, 2014 8.340 8.500 8.210 8.400 78,348 +0.10(+1.20%)
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.