Orkla ASA (ORKLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.36 | 6.57 | 6.36 | 6.54 | 6.54 | 54,900 |
| 18 Apr 2024 | 7.18 | 7.30 | 7.15 | 7.20 | 7.20 | 53,500 |
| 17 Apr 2024 | 7.14 | 7.29 | 7.10 | 7.17 | 7.17 | 99,500 |
| 16 Apr 2024 | 7.09 | 7.18 | 6.97 | 7.12 | 7.12 | 92,500 |
| 15 Apr 2024 | 7.14 | 7.14 | 7.06 | 7.09 | 7.09 | 35,800 |
| 12 Apr 2024 | 7.18 | 7.18 | 7.07 | 7.11 | 7.11 | 17,800 |
| 11 Apr 2024 | 7.28 | 7.28 | 7.10 | 7.13 | 7.13 | 65,100 |
| 10 Apr 2024 | 7.13 | 7.20 | 7.11 | 7.20 | 7.20 | 49,300 |
| 09 Apr 2024 | 7.13 | 7.18 | 7.09 | 7.10 | 7.10 | 63,000 |
| 08 Apr 2024 | 7.14 | 7.16 | 7.06 | 7.12 | 7.12 | 46,100 |
| 05 Apr 2024 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | 30,000 |
| 04 Apr 2024 | 7.13 | 7.14 | 7.05 | 7.08 | 7.08 | 72,600 |
| 03 Apr 2024 | 7.00 | 7.08 | 7.00 | 7.04 | 7.04 | 34,900 |
| 02 Apr 2024 | 7.10 | 7.18 | 7.10 | 7.13 | 7.13 | 46,200 |
| 01 Apr 2024 | 6.71 | 7.23 | 6.71 | 7.00 | 7.00 | 50,800 |
| 28 Mar 2024 | 7.20 | 7.20 | 7.05 | 7.08 | 7.08 | 22,400 |
| 27 Mar 2024 | 7.16 | 7.16 | 7.06 | 7.13 | 7.13 | 28,600 |
| 26 Mar 2024 | 7.17 | 7.17 | 7.06 | 7.13 | 7.13 | 49,900 |
| 25 Mar 2024 | 7.17 | 7.23 | 7.09 | 7.11 | 7.11 | 66,400 |
| 22 Mar 2024 | 7.12 | 7.16 | 7.06 | 7.12 | 7.12 | 44,900 |
| 21 Mar 2024 | 7.08 | 7.17 | 7.06 | 7.08 | 7.08 | 38,400 |
| 20 Mar 2024 | 7.17 | 7.24 | 7.12 | 7.20 | 7.20 | 22,400 |
| 19 Mar 2024 | 7.14 | 7.17 | 7.08 | 7.16 | 7.16 | 34,600 |
| 18 Mar 2024 | 7.17 | 7.20 | 7.10 | 7.15 | 7.15 | 29,800 |
| 15 Mar 2024 | 7.16 | 7.18 | 7.12 | 7.17 | 7.17 | 18,900 |
| 14 Mar 2024 | 7.24 | 7.25 | 7.19 | 7.21 | 7.21 | 24,700 |
| 13 Mar 2024 | 7.32 | 7.33 | 7.26 | 7.33 | 7.33 | 20,100 |
| 12 Mar 2024 | 7.33 | 7.37 | 7.26 | 7.30 | 7.30 | 29,100 |
| 11 Mar 2024 | 7.43 | 7.43 | 7.36 | 7.42 | 7.42 | 30,200 |
| 08 Mar 2024 | 7.46 | 7.48 | 7.38 | 7.44 | 7.44 | 23,200 |
| 07 Mar 2024 | 7.40 | 7.45 | 7.35 | 7.42 | 7.42 | 36,800 |
| 06 Mar 2024 | 7.29 | 7.35 | 7.28 | 7.30 | 7.30 | 37,700 |
| 05 Mar 2024 | 7.24 | 7.30 | 7.23 | 7.27 | 7.27 | 32,500 |
| 04 Mar 2024 | 7.29 | 7.31 | 7.19 | 7.24 | 7.24 | 44,500 |
| 01 Mar 2024 | 7.22 | 7.27 | 7.18 | 7.21 | 7.21 | 43,800 |
| 29 Feb 2024 | 7.20 | 7.22 | 7.12 | 7.19 | 7.19 | 63,800 |
| 28 Feb 2024 | 7.23 | 7.27 | 7.18 | 7.21 | 7.21 | 19,700 |
| 27 Feb 2024 | 7.24 | 7.27 | 7.22 | 7.22 | 7.22 | 24,300 |
| 26 Feb 2024 | 7.29 | 7.32 | 7.23 | 7.28 | 7.28 | 28,000 |
| 23 Feb 2024 | 7.22 | 7.25 | 7.17 | 7.23 | 7.23 | 20,500 |
| 22 Feb 2024 | 7.25 | 7.27 | 7.20 | 7.21 | 7.21 | 122,800 |
| 21 Feb 2024 | 7.24 | 7.27 | 7.18 | 7.22 | 7.22 | 35,700 |
| 20 Feb 2024 | 7.18 | 7.27 | 7.18 | 7.21 | 7.21 | 31,200 |
| 16 Feb 2024 | 7.13 | 7.18 | 7.08 | 7.12 | 7.12 | 15,300 |
| 15 Feb 2024 | 7.20 | 7.21 | 7.13 | 7.19 | 7.19 | 31,700 |
| 14 Feb 2024 | 7.20 | 7.20 | 7.12 | 7.20 | 7.20 | 35,100 |
| 13 Feb 2024 | 7.17 | 7.19 | 7.11 | 7.15 | 7.15 | 38,300 |
| 12 Feb 2024 | 7.24 | 7.30 | 7.19 | 7.28 | 7.28 | 27,900 |
| 09 Feb 2024 | 7.24 | 7.27 | 7.18 | 7.27 | 7.27 | 17,600 |
| 08 Feb 2024 | 7.26 | 7.30 | 7.22 | 7.30 | 7.30 | 17,500 |
| 07 Feb 2024 | 7.76 | 7.86 | 7.71 | 7.79 | 7.79 | 57,500 |
| 06 Feb 2024 | 7.71 | 7.76 | 7.65 | 7.75 | 7.75 | 17,400 |
| 05 Feb 2024 | 7.70 | 7.72 | 7.64 | 7.67 | 7.67 | 31,800 |
| 02 Feb 2024 | 7.77 | 7.77 | 7.71 | 7.71 | 7.71 | 11,200 |
| 01 Feb 2024 | 7.77 | 7.88 | 7.77 | 7.87 | 7.87 | 14,800 |
| 31 Jan 2024 | 7.90 | 7.93 | 7.83 | 7.83 | 7.83 | 16,700 |
| 30 Jan 2024 | 7.96 | 7.98 | 7.90 | 7.94 | 7.94 | 25,300 |
| 29 Jan 2024 | 7.90 | 7.99 | 7.90 | 7.95 | 7.95 | 18,500 |
| 26 Jan 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 9,600 |
| 25 Jan 2024 | 7.96 | 7.98 | 7.86 | 7.95 | 7.95 | 42,200 |
| 24 Jan 2024 | 7.90 | 8.02 | 7.90 | 7.99 | 7.99 | 12,700 |
| 23 Jan 2024 | 7.93 | 7.94 | 7.89 | 7.93 | 7.93 | 45,600 |
| 22 Jan 2024 | 7.86 | 7.95 | 7.86 | 7.94 | 7.94 | 116,500 |
| 19 Jan 2024 | 7.99 | 7.99 | 7.90 | 7.95 | 7.95 | 14,700 |
| 18 Jan 2024 | 7.93 | 7.95 | 7.92 | 7.95 | 7.95 | 24,500 |
| 17 Jan 2024 | 7.95 | 7.99 | 7.88 | 7.91 | 7.91 | 27,600 |
| 16 Jan 2024 | 8.01 | 8.05 | 7.93 | 8.00 | 8.00 | 19,200 |
| 12 Jan 2024 | 8.00 | 8.10 | 7.99 | 8.06 | 8.06 | 17,200 |
| 11 Jan 2024 | 7.97 | 7.99 | 7.88 | 7.99 | 7.99 | 21,000 |
| 10 Jan 2024 | 7.89 | 7.94 | 7.89 | 7.94 | 7.94 | 5,100 |
| 09 Jan 2024 | 7.88 | 7.90 | 7.84 | 7.90 | 7.90 | 10,300 |
| 08 Jan 2024 | 7.83 | 7.85 | 7.79 | 7.85 | 7.85 | 37,900 |
| 05 Jan 2024 | 7.77 | 7.86 | 7.75 | 7.86 | 7.86 | 11,100 |
| 04 Jan 2024 | 7.83 | 7.91 | 7.80 | 7.81 | 7.81 | 13,400 |
| 03 Jan 2024 | 7.78 | 7.84 | 7.75 | 7.80 | 7.80 | 10,200 |
| 02 Jan 2024 | 7.66 | 7.69 | 7.59 | 7.59 | 7.59 | 40,200 |
| 29 Dec 2023 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | 11,800 |
| 28 Dec 2023 | 7.73 | 7.73 | 7.64 | 7.67 | 7.67 | 16,700 |
| 27 Dec 2023 | 7.65 | 7.76 | 7.65 | 7.76 | 7.76 | 109,100 |
| 26 Dec 2023 | 7.47 | 7.64 | 7.47 | 7.58 | 7.58 | 18,400 |
| 22 Dec 2023 | 7.60 | 7.63 | 7.51 | 7.58 | 7.58 | 14,000 |
| 21 Dec 2023 | 7.55 | 7.57 | 7.48 | 7.53 | 7.53 | 31,300 |
| 20 Dec 2023 | 7.53 | 7.56 | 7.46 | 7.54 | 7.54 | 26,000 |
| 19 Dec 2023 | 7.54 | 7.58 | 7.53 | 7.55 | 7.55 | 33,300 |
| 18 Dec 2023 | 7.48 | 7.52 | 7.48 | 7.52 | 7.52 | 24,500 |
| 15 Dec 2023 | 7.44 | 7.47 | 7.43 | 7.46 | 7.46 | 16,600 |
| 14 Dec 2023 | 7.59 | 7.66 | 7.58 | 7.61 | 7.61 | 27,300 |
| 13 Dec 2023 | 7.36 | 7.55 | 7.36 | 7.52 | 7.52 | 92,300 |
| 12 Dec 2023 | 7.32 | 7.36 | 7.32 | 7.35 | 7.35 | 49,400 |
| 11 Dec 2023 | 7.31 | 7.35 | 7.29 | 7.32 | 7.32 | 56,700 |
| 08 Dec 2023 | 7.38 | 7.42 | 7.37 | 7.37 | 7.37 | 70,200 |
| 07 Dec 2023 | 7.41 | 7.45 | 7.38 | 7.45 | 7.45 | 49,100 |
| 06 Dec 2023 | 7.39 | 7.45 | 7.38 | 7.40 | 7.40 | 24,800 |
| 05 Dec 2023 | 7.47 | 7.50 | 7.44 | 7.44 | 7.44 | 34,400 |
| 04 Dec 2023 | 7.50 | 7.51 | 7.46 | 7.49 | 7.49 | 53,300 |
| 01 Dec 2023 | 7.44 | 7.52 | 7.44 | 7.51 | 7.51 | 33,500 |
| 30 Nov 2023 | 7.33 | 7.38 | 7.33 | 7.33 | 7.33 | 53,000 |
| 29 Nov 2023 | 7.43 | 7.47 | 7.40 | 7.44 | 7.44 | 25,100 |
| 28 Nov 2023 | 7.64 | 7.64 | 7.47 | 7.51 | 7.51 | 53,200 |
| 27 Nov 2023 | 7.47 | 7.52 | 7.41 | 7.47 | 7.47 | 28,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.