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

Orkla As ADR (OP: ORKLY )

8.245 -0.015 (-0.18%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 7, 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 28, 2021 10.53 10.68 10.52 10.67 9,616 +0.02(+0.19%)
May 27, 2021 10.44 10.65 10.41 10.65 11,527 +0.23(+2.21%)
May 26, 2021 10.37 10.42 10.34 10.42 6,051 +0.08(+0.77%)
May 25, 2021 10.30 10.45 10.22 10.34 15,135 +0.04(+0.39%)
May 24, 2021 10.30 10.30 10.27 10.30 8,255 +0.00(+0.00%)
May 21, 2021 10.26 10.30 10.18 10.30 9,904 +0.08(+0.78%)
May 20, 2021 10.16 10.24 10.14 10.22 16,991 +0.14(+1.39%)
May 19, 2021 10.18 10.21 10.07 10.08 5,758 -0.11(-1.12%)
May 18, 2021 10.22 10.32 10.19 10.19 27,266 -0.03(-0.27%)
May 17, 2021 10.25 10.25 10.20 10.22 7,693 -0.02(-0.22%)
May 14, 2021 10.25 10.27 10.16 10.24 19,565 +0.25(+2.55%)
May 13, 2021 10.18 10.34 9.990 9.990 17,101 -0.13(-1.28%)
May 12, 2021 10.18 10.18 10.02 10.12 9,027 -0.20(-1.94%)
May 11, 2021 10.28 10.39 10.27 10.32 20,053 +0.00(+0.00%)
May 10, 2021 10.34 10.34 10.28 10.32 17,664 -0.03(-0.29%)
May 07, 2021 10.30 10.39 10.30 10.35 16,164 +0.11(+1.07%)
May 06, 2021 10.15 10.24 10.11 10.24 22,838 +0.10(+0.94%)
May 05, 2021 10.14 10.18 10.11 10.14 22,200 -0.01(-0.10%)
May 04, 2021 10.14 10.18 10.14 10.15 8,191 -0.23(-2.17%)
May 03, 2021 10.34 10.40 10.32 10.38 12,306 +0.06(+0.58%)
Apr 30, 2021 10.31 10.39 10.27 10.32 14,000 +0.01(+0.10%)
Apr 29, 2021 10.24 10.39 10.24 10.31 12,062 +0.15(+1.48%)
Apr 28, 2021 10.10 10.16 10.07 10.16 13,268 +0.06(+0.59%)
Apr 27, 2021 10.06 10.14 10.06 10.10 11,152 +0.09(+0.92%)
Apr 26, 2021 10.02 10.04 10.01 10.01 7,565 +0.02(+0.18%)
Apr 23, 2021 9.970 10.00 9.955 9.990 15,800 +0.06(+0.60%)
Apr 22, 2021 9.950 9.950 9.873 9.930 16,597 -0.10(-1.00%)
Apr 21, 2021 9.960 10.03 9.900 10.03 20,566 +0.16(+1.62%)
Apr 20, 2021 10.01 10.01 9.800 9.870 7,503 -0.09(-0.90%)
Apr 19, 2021 10.05 10.05 9.950 9.960 10,911 +0.08(+0.81%)
Apr 16, 2021 9.900 9.900 9.845 9.880 17,800 -0.34(-3.33%)
Apr 15, 2021 10.15 10.22 10.06 10.22 23,006 +0.03(+0.29%)
Apr 14, 2021 10.16 10.19 10.10 10.19 25,540 +0.05(+0.49%)
Apr 13, 2021 10.06 10.17 10.04 10.14 31,568 +0.03(+0.30%)
Apr 12, 2021 10.12 10.26 10.10 10.11 6,904 -0.17(-1.65%)
Apr 09, 2021 10.09 10.28 10.09 10.28 6,500 +0.01(+0.15%)
Apr 08, 2021 10.25 10.30 10.19 10.27 10,676 +0.07(+0.64%)
Apr 07, 2021 10.30 10.33 10.14 10.20 20,216 -0.08(-0.78%)
Apr 06, 2021 10.19 10.28 10.12 10.28 9,908 -0.01(-0.10%)
Apr 05, 2021 10.30 10.30 9.850 10.29 19,675 +0.40(+4.00%)
Apr 01, 2021 9.930 9.980 9.870 9.894 30,900 -0.01(-0.06%)
Mar 31, 2021 9.795 9.960 9.790 9.900 10,422 -0.11(-1.05%)
Mar 30, 2021 9.965 10.02 9.930 10.01 16,327 +0.04(+0.45%)
Mar 29, 2021 9.972 10.02 9.960 9.960 6,614 +0.08(+0.76%)
Mar 26, 2021 9.850 9.900 9.812 9.885 9,800 +0.12(+1.28%)
Mar 25, 2021 9.770 9.820 9.720 9.760 22,503 -0.14(-1.41%)
Mar 24, 2021 9.890 9.980 9.830 9.900 45,293 -0.04(-0.40%)
Mar 23, 2021 9.984 10.05 9.870 9.940 19,303 -0.15(-1.49%)
Mar 22, 2021 10.00 10.12 9.800 10.09 46,313 +0.10(+1.00%)
Mar 19, 2021 9.980 10.00 9.870 9.990 59,700 +0.04(+0.45%)
Mar 18, 2021 9.980 10.08 9.910 9.945 15,115 -0.17(-1.68%)
Mar 17, 2021 9.982 10.14 9.967 10.12 15,439 +0.17(+1.66%)
Mar 16, 2021 9.867 9.970 9.848 9.950 14,783 +0.16(+1.63%)
Mar 15, 2021 9.790 9.850 9.758 9.790 12,045 -0.06(-0.61%)
Mar 12, 2021 9.826 9.850 9.660 9.850 9,300 -0.04(-0.40%)
Mar 11, 2021 9.790 9.910 9.720 9.890 17,047 +0.02(+0.20%)
Mar 10, 2021 9.829 9.910 9.750 9.870 18,347 +0.13(+1.33%)
Mar 09, 2021 9.790 9.790 9.690 9.740 42,543 -0.02(-0.20%)
Mar 08, 2021 9.580 9.790 9.580 9.760 10,262 +0.24(+2.52%)
Mar 05, 2021 9.520 9.570 9.420 9.520 16,700 +0.00(+0.00%)
Mar 04, 2021 9.510 9.660 9.410 9.520 17,780 -0.11(-1.14%)
Mar 03, 2021 9.470 9.670 9.458 9.630 101,385 +0.00(+0.00%)
Mar 02, 2021 9.488 9.650 9.450 9.630 57,778 +0.10(+1.05%)
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.