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

Orkla As ADR (OP: ORKLY )

8.880 -0.065 (-0.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 8.810 8.950 8.810 8.880 31,569 -0.06(-0.73%)
Aug 29, 2024 8.919 8.945 8.880 8.945 5,758 -0.02(-0.17%)
Aug 28, 2024 8.950 8.965 8.896 8.960 5,484 +0.03(+0.34%)
Aug 27, 2024 8.920 8.950 8.822 8.930 12,194 +0.08(+0.90%)
Aug 26, 2024 8.850 8.855 8.825 8.850 5,125 +0.03(+0.28%)
Aug 23, 2024 8.785 8.890 8.785 8.825 7,188 +0.06(+0.67%)
Aug 22, 2024 8.746 8.770 8.725 8.766 17,934 +0.05(+0.53%)
Aug 21, 2024 8.740 8.800 8.720 8.720 59,828 -0.07(-0.80%)
Aug 20, 2024 8.730 8.790 8.703 8.790 58,210 +0.07(+0.80%)
Aug 19, 2024 8.645 8.740 8.645 8.720 11,243 +0.04(+0.46%)
Aug 16, 2024 8.550 8.680 8.550 8.680 5,764 +0.09(+1.05%)
Aug 15, 2024 8.581 8.590 8.470 8.590 7,614 +0.07(+0.85%)
Aug 14, 2024 8.570 8.570 8.495 8.518 6,684 -0.07(-0.84%)
Aug 13, 2024 8.465 8.590 8.460 8.590 9,586 +0.25(+3.00%)
Aug 12, 2024 8.495 8.495 8.340 8.340 8,518 -0.06(-0.71%)
Aug 09, 2024 8.363 8.400 8.329 8.400 7,340 -0.02(-0.24%)
Aug 08, 2024 8.420 8.550 8.350 8.420 34,556 +0.03(+0.36%)
Aug 07, 2024 8.352 8.490 8.352 8.390 31,350 +0.14(+1.70%)
Aug 06, 2024 8.274 8.350 8.175 8.250 27,809 +0.14(+1.73%)
Aug 05, 2024 8.050 8.160 8.010 8.110 19,782 -0.31(-3.68%)
Aug 02, 2024 8.294 8.420 8.276 8.420 21,215 +0.00(+0.00%)
Aug 01, 2024 8.380 8.420 8.360 8.420 13,067 -0.10(-1.17%)
Jul 31, 2024 8.482 8.600 8.420 8.520 17,044 +0.06(+0.73%)
Jul 30, 2024 8.360 8.460 8.338 8.459 19,563 +0.05(+0.61%)
Jul 29, 2024 8.330 8.410 8.325 8.407 58,937 -0.00(-0.04%)
Jul 26, 2024 8.308 8.410 8.219 8.410 14,779 +0.13(+1.57%)
Jul 25, 2024 8.170 8.280 8.140 8.280 42,000 +0.02(+0.27%)
Jul 24, 2024 8.255 8.310 8.240 8.258 20,894 -0.14(-1.70%)
Jul 23, 2024 8.375 8.480 8.310 8.400 16,930 -0.03(-0.36%)
Jul 22, 2024 8.438 8.438 8.350 8.430 18,121 -0.04(-0.41%)
Jul 19, 2024 8.450 8.500 8.430 8.465 10,579 +0.10(+1.14%)
Jul 18, 2024 8.440 8.460 8.360 8.370 20,222 -0.06(-0.71%)
Jul 17, 2024 8.355 8.450 8.355 8.430 14,736 +0.16(+1.93%)
Jul 16, 2024 8.282 8.299 8.200 8.270 10,007 -0.12(-1.43%)
Jul 15, 2024 8.400 8.409 8.347 8.390 10,750 +0.34(+4.22%)
Jul 12, 2024 7.925 8.050 7.900 8.050 11,041 +0.14(+1.77%)
Jul 11, 2024 7.996 7.996 7.902 7.910 21,849 -0.13(-1.57%)
Jul 10, 2024 8.010 8.150 7.990 8.037 16,247 -0.07(-0.83%)
Jul 09, 2024 8.180 8.180 8.047 8.104 16,811 +0.07(+0.92%)
Jul 08, 2024 8.070 8.110 8.030 8.030 10,736 +0.02(+0.25%)
Jul 05, 2024 8.000 8.170 7.970 8.010 19,793 -0.14(-1.72%)
Jul 03, 2024 7.980 8.150 7.970 8.150 6,634 +0.08(+0.99%)
Jul 02, 2024 7.975 8.110 7.910 8.070 27,150 +0.08(+1.00%)
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.