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 31, 2019 8.600 8.700 8.600 8.660 43,800 +0.03(+0.35%)
May 30, 2019 8.748 8.770 8.599 8.630 19,623 -0.01(-0.12%)
May 29, 2019 8.620 8.655 8.570 8.640 84,324 +0.03(+0.35%)
May 28, 2019 8.663 8.680 8.600 8.610 62,981 -0.10(-1.15%)
May 24, 2019 8.710 8.750 8.690 8.710 250,200 +0.12(+1.34%)
May 23, 2019 8.610 8.666 8.570 8.595 153,036 -0.09(-1.09%)
May 22, 2019 8.650 8.700 8.640 8.690 198,729 +0.06(+0.67%)
May 21, 2019 8.600 8.650 8.570 8.633 30,943 +0.07(+0.80%)
May 20, 2019 8.492 8.620 8.492 8.564 102,988 +0.04(+0.52%)
May 17, 2019 8.580 8.580 8.452 8.520 25,000 -0.02(-0.23%)
May 16, 2019 8.550 8.596 8.530 8.540 39,117 -0.11(-1.27%)
May 15, 2019 8.610 8.700 8.610 8.650 35,378 +0.08(+0.93%)
May 14, 2019 8.530 8.590 8.525 8.570 67,407 +0.03(+0.35%)
May 13, 2019 8.550 8.605 8.510 8.540 54,634 -0.10(-1.16%)
May 10, 2019 8.510 8.660 8.510 8.640 104,800 +0.21(+2.49%)
May 09, 2019 8.420 8.450 8.351 8.430 46,895 +0.12(+1.44%)
May 08, 2019 8.300 8.380 8.290 8.310 140,008 +0.09(+1.09%)
May 07, 2019 8.280 8.300 8.204 8.220 79,175 +0.34(+4.25%)
May 06, 2019 7.782 7.930 7.770 7.885 44,483 -0.08(-0.94%)
May 03, 2019 7.874 7.960 7.840 7.960 31,900 +0.17(+2.18%)
May 02, 2019 7.790 7.800 7.752 7.790 19,644 +0.01(+0.19%)
May 01, 2019 7.960 7.960 7.763 7.775 15,711 -0.07(-0.89%)
Apr 30, 2019 7.800 7.870 7.773 7.845 59,656 +0.04(+0.58%)
Apr 29, 2019 7.750 7.820 7.710 7.800 53,112 +0.15(+1.96%)
Apr 26, 2019 7.670 7.720 7.610 7.650 36,700 -0.32(-4.02%)
Apr 25, 2019 7.949 8.010 7.890 7.970 32,965 +0.05(+0.63%)
Apr 24, 2019 7.950 8.020 7.900 7.920 59,812 +0.21(+2.72%)
Apr 23, 2019 7.690 7.750 7.640 7.710 127,349 -0.01(-0.19%)
Apr 22, 2019 7.680 7.800 7.680 7.725 34,930 -0.03(-0.39%)
Apr 18, 2019 7.640 7.810 7.640 7.755 18,700 +0.04(+0.58%)
Apr 17, 2019 7.744 7.820 7.680 7.710 27,766 -0.13(-1.66%)
Apr 16, 2019 7.900 7.900 7.830 7.840 37,743 +0.06(+0.77%)
Apr 15, 2019 7.792 7.810 7.750 7.780 13,264 +0.16(+2.03%)
Apr 12, 2019 7.630 7.710 7.610 7.625 27,900 -0.06(-0.78%)
Apr 11, 2019 7.750 7.750 7.670 7.685 35,067 -0.05(-0.65%)
Apr 10, 2019 7.720 7.772 7.693 7.735 48,690 +0.06(+0.72%)
Apr 09, 2019 7.713 7.720 7.650 7.680 98,468 -0.10(-1.29%)
Apr 08, 2019 7.797 7.830 7.770 7.780 39,376 +0.08(+0.97%)
Apr 05, 2019 7.710 7.750 7.660 7.705 25,900 +0.01(+0.20%)
Apr 04, 2019 7.680 7.740 7.680 7.690 44,272 -0.15(-1.98%)
Apr 03, 2019 7.782 7.876 7.782 7.845 50,488 +0.15(+2.02%)
Apr 02, 2019 7.680 7.730 7.610 7.690 64,551 -0.01(-0.13%)
Apr 01, 2019 7.675 7.740 7.610 7.700 38,083 +0.05(+0.65%)
Mar 29, 2019 7.654 7.670 7.615 7.650 18,500 +0.08(+0.99%)
Mar 28, 2019 7.550 7.600 7.530 7.575 26,820 +0.07(+0.93%)
Mar 27, 2019 7.540 7.555 7.480 7.505 209,762 -0.25(-3.22%)
Mar 26, 2019 7.751 7.809 7.730 7.755 68,907 +0.00(+0.00%)
Mar 25, 2019 7.720 7.770 7.720 7.755 159,244 -0.01(-0.13%)
Mar 22, 2019 7.832 7.845 7.710 7.765 35,900 -0.14(-1.77%)
Mar 21, 2019 7.905 7.930 7.850 7.905 68,419 +0.11(+1.41%)
Mar 20, 2019 7.805 7.850 7.730 7.795 28,273 -0.00(-0.06%)
Mar 19, 2019 7.875 7.890 7.800 7.800 124,937 +0.00(+0.06%)
Mar 18, 2019 7.780 7.836 7.750 7.795 36,293 -0.19(-2.32%)
Mar 15, 2019 7.990 8.000 7.944 7.980 16,500 +0.05(+0.57%)
Mar 14, 2019 7.922 7.980 7.880 7.935 16,086 +0.07(+0.95%)
Mar 13, 2019 7.810 7.870 7.790 7.860 22,408 +0.00(+0.00%)
Mar 12, 2019 7.822 7.870 7.800 7.860 121,063 +0.08(+1.09%)
Mar 11, 2019 7.730 7.782 7.710 7.775 42,849 +0.04(+0.45%)
Mar 08, 2019 7.737 7.810 7.700 7.740 80,600 +0.04(+0.45%)
Mar 07, 2019 7.753 7.800 7.670 7.705 25,871 -0.05(-0.71%)
Mar 06, 2019 7.820 7.820 7.750 7.760 45,625 -0.10(-1.27%)
Mar 05, 2019 7.840 7.865 7.810 7.860 39,963 +0.02(+0.19%)
Mar 04, 2019 7.900 7.910 7.810 7.845 50,473 -0.04(-0.51%)
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.