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

Orkla As ADR (OP: ORKLY )

8.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2015 7.730 7.840 7.730 7.820 47,962 -0.05(-0.64%)
May 28, 2015 7.750 7.880 7.750 7.870 91,295 +0.02(+0.25%)
May 27, 2015 7.740 7.910 7.740 7.850 28,029 +0.09(+1.23%)
May 26, 2015 7.866 7.866 7.740 7.755 46,785 -0.25(-3.18%)
May 22, 2015 8.010 8.010 8.010 0 +0.03(+0.38%)
May 21, 2015 7.910 8.010 7.910 7.980 47,185 -0.09(-1.12%)
May 20, 2015 8.060 8.076 8.010 8.070 117,939 -0.01(-0.12%)
May 19, 2015 8.030 8.090 8.020 8.080 141,112 -0.08(-0.98%)
May 18, 2015 8.165 8.180 8.100 8.160 204,815 -0.06(-0.73%)
May 15, 2015 8.114 8.220 8.114 8.220 39,931 -0.04(-0.48%)
May 14, 2015 8.200 8.260 8.200 8.260 126,197 +0.10(+1.23%)
May 13, 2015 8.194 8.250 8.120 8.160 137,534 +0.17(+2.06%)
May 12, 2015 7.974 8.040 7.970 7.995 33,919 +0.09(+1.20%)
May 11, 2015 7.890 7.980 7.890 7.900 121,560 -0.19(-2.35%)
May 08, 2015 8.090 8.090 8.020 8.090 250,541 +0.04(+0.50%)
May 07, 2015 8.040 8.100 7.986 8.050 229,113 +0.33(+4.24%)
May 06, 2015 7.710 7.803 7.700 7.723 198,534 +0.08(+1.08%)
May 05, 2015 7.750 7.780 7.640 7.640 256,080 -0.14(-1.80%)
May 04, 2015 7.826 7.880 7.760 7.780 93,478 +0.01(+0.13%)
May 01, 2015 7.780 7.790 7.700 7.770 56,989 -0.03(-0.38%)
Apr 30, 2015 7.770 7.840 7.750 7.800 64,165 +0.04(+0.52%)
Apr 29, 2015 7.660 7.810 7.660 7.760 59,693 +0.01(+0.19%)
Apr 28, 2015 7.665 7.750 7.640 7.745 34,456 -0.04(-0.45%)
Apr 27, 2015 7.750 7.820 7.750 7.780 37,055 +0.07(+0.91%)
Apr 24, 2015 7.710 7.750 7.675 7.710 203,774 +0.01(+0.13%)
Apr 23, 2015 7.650 7.780 7.550 7.700 149,429 +0.04(+0.52%)
Apr 22, 2015 7.620 7.700 7.590 7.660 59,887 -0.06(-0.78%)
Apr 21, 2015 7.674 7.760 7.674 7.720 196,253 -0.03(-0.39%)
Apr 20, 2015 7.755 7.820 7.730 7.750 289,065 -0.02(-0.26%)
Apr 17, 2015 7.780 7.826 7.762 7.770 956,662 -0.17(-2.09%)
Apr 16, 2015 8.070 8.080 7.860 7.936 64,021 -0.28(-3.45%)
Apr 15, 2015 8.070 8.220 8.070 8.220 45,548 +0.16(+1.99%)
Apr 14, 2015 8.020 8.080 8.000 8.060 333,958 +0.18(+2.28%)
Apr 13, 2015 7.930 8.030 7.870 7.880 395,840 -0.04(-0.51%)
Apr 10, 2015 7.890 8.050 7.890 7.920 108,294 +0.04(+0.44%)
Apr 09, 2015 7.970 7.970 7.830 7.885 45,049 -0.04(-0.44%)
Apr 08, 2015 7.896 8.040 7.890 7.920 44,387 -0.14(-1.74%)
Apr 07, 2015 7.910 8.127 7.910 8.060 107,348 +0.42(+5.50%)
Apr 06, 2015 7.620 7.706 7.590 7.640 61,044 +0.08(+1.09%)
Apr 02, 2015 7.558 7.558 7.558 0 +0.08(+1.04%)
Apr 01, 2015 7.520 7.600 7.470 7.480 135,409 -0.05(-0.66%)
Mar 31, 2015 7.460 7.570 7.450 7.530 90,075 -0.05(-0.66%)
Mar 30, 2015 7.580 7.650 7.560 7.580 108,480 +0.02(+0.26%)
Mar 27, 2015 7.510 7.590 7.510 7.560 216,206 +0.02(+0.27%)
Mar 26, 2015 7.600 7.640 7.520 7.540 117,526 -0.13(-1.69%)
Mar 25, 2015 7.650 7.731 7.610 7.670 139,419 -0.09(-1.13%)
Mar 24, 2015 7.760 7.800 7.710 7.758 61,985 +0.03(+0.36%)
Mar 23, 2015 7.740 7.759 7.700 7.730 66,908 +0.20(+2.66%)
Mar 20, 2015 7.520 7.640 7.510 7.530 257,640 -0.05(-0.71%)
Mar 19, 2015 7.630 7.630 7.529 7.584 85,239 -0.02(-0.21%)
Mar 18, 2015 7.370 7.650 7.370 7.600 109,554 +0.16(+2.15%)
Mar 17, 2015 7.410 7.470 7.350 7.440 63,402 -0.08(-1.06%)
Mar 16, 2015 7.410 7.560 7.410 7.520 62,986 +0.08(+1.02%)
Mar 13, 2015 7.360 7.450 7.320 7.444 57,231 +0.01(+0.19%)
Mar 12, 2015 7.430 7.459 7.380 7.430 135,157 +0.12(+1.64%)
Mar 11, 2015 7.330 7.366 7.270 7.310 128,038 +0.01(+0.21%)
Mar 10, 2015 7.340 7.390 7.210 7.295 94,207 -0.34(-4.42%)
Mar 09, 2015 7.580 7.665 7.560 7.632 92,766 -0.13(-1.65%)
Mar 06, 2015 7.731 7.830 7.720 7.760 152,375 -0.13(-1.71%)
Mar 05, 2015 7.870 7.925 7.870 7.895 62,077 +0.09(+1.15%)
Mar 04, 2015 7.930 7.711 7.805 86,483 -0.12(-1.58%)
Mar 03, 2015 8.030 8.030 7.900 7.930 90,705 +0.15(+1.90%)
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.