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

Orkla As ADR (OP:ORKLY)

10.50 +0.20 (+1.94%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 17, 2025 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 (%)
Mar 17, 2025 10.41 10.50 10.38 10.50 64,358 +0.20(+1.94%)
Mar 14, 2025 10.13 10.30 10.13 10.30 9,212 +0.13(+1.28%)
Mar 13, 2025 10.09 10.33 10.00 10.17 45,329 +0.14(+1.40%)
Mar 12, 2025 10.08 10.28 10.01 10.03 16,296 -0.06(-0.55%)
Mar 11, 2025 10.10 10.28 10.06 10.09 20,430 +0.02(+0.15%)
Mar 10, 2025 10.11 10.29 10.03 10.07 22,728 +0.06(+0.60%)
Mar 07, 2025 10.07 10.32 10.01 10.01 13,009 +0.16(+1.62%)
Mar 06, 2025 9.928 9.950 9.780 9.850 17,990 -0.14(-1.42%)
Mar 05, 2025 10.00 10.05 9.880 9.992 30,221 -0.01(-0.08%)
Mar 04, 2025 9.906 10.00 9.680 10.00 16,333 +0.16(+1.61%)
Mar 03, 2025 9.840 9.980 9.780 9.841 18,329 +0.13(+1.35%)
Feb 28, 2025 9.736 9.740 9.640 9.710 17,005 -0.02(-0.21%)
Feb 27, 2025 9.790 9.790 9.660 9.730 12,355 -0.03(-0.31%)
Feb 26, 2025 9.700 9.760 9.670 9.760 14,183 +0.02(+0.21%)
Feb 25, 2025 9.755 9.930 9.690 9.740 25,573 -0.07(-0.71%)
Feb 24, 2025 9.820 10.00 9.680 9.810 10,173 +0.15(+1.55%)
Feb 21, 2025 9.745 9.860 9.620 9.660 15,061 +0.04(+0.42%)
Feb 20, 2025 9.590 9.620 9.450 9.620 34,683 -0.03(-0.31%)
Feb 19, 2025 9.580 9.770 9.540 9.650 13,585 -0.17(-1.73%)
Feb 18, 2025 9.629 9.830 9.600 9.820 20,119 +0.07(+0.72%)
Feb 14, 2025 9.772 9.930 9.720 9.750 11,855 -0.04(-0.43%)
Feb 13, 2025 9.710 9.810 9.650 9.792 20,493 +0.48(+5.18%)
Feb 12, 2025 9.030 9.310 9.030 9.310 17,282 -0.13(-1.38%)
Feb 11, 2025 9.380 9.510 9.350 9.440 9,169 +0.08(+0.91%)
Feb 10, 2025 9.320 9.466 9.290 9.355 21,121 +0.11(+1.22%)
Feb 07, 2025 9.285 9.334 9.190 9.242 28,277 -0.07(-0.73%)
Feb 06, 2025 9.110 9.340 9.110 9.310 25,554 +0.14(+1.53%)
Feb 05, 2025 9.194 9.290 9.140 9.170 68,647 +0.04(+0.44%)
Feb 04, 2025 9.163 9.240 9.050 9.130 39,012 +0.10(+1.09%)
Feb 03, 2025 9.105 9.160 9.032 9.032 19,214 -0.27(-2.90%)
Jan 31, 2025 9.370 9.370 9.289 9.302 11,308 -0.05(-0.51%)
Jan 30, 2025 9.325 9.390 9.270 9.350 20,253 +0.12(+1.30%)
Jan 29, 2025 9.151 9.230 9.150 9.230 27,870 +0.06(+0.65%)
Jan 28, 2025 9.200 9.210 9.080 9.170 107,461 +0.07(+0.77%)
Jan 27, 2025 9.072 9.270 9.030 9.100 26,817 +0.12(+1.34%)
Jan 24, 2025 8.970 9.200 8.970 8.980 14,841 +0.08(+0.90%)
Jan 23, 2025 8.910 8.940 8.850 8.900 41,577 +0.05(+0.56%)
Jan 22, 2025 8.920 8.930 8.820 8.850 39,159 -0.05(-0.62%)
Jan 21, 2025 8.943 8.960 8.819 8.905 25,881 +0.17(+2.00%)
Jan 17, 2025 8.750 8.790 8.720 8.730 34,670 +0.03(+0.34%)
Jan 16, 2025 8.770 8.880 8.650 8.700 29,071 +0.02(+0.23%)
Jan 15, 2025 8.880 8.880 8.630 8.680 19,256 -0.03(-0.34%)
Jan 14, 2025 8.655 8.720 8.640 8.710 40,341 +0.04(+0.40%)
Jan 13, 2025 8.592 8.780 8.590 8.675 39,357 -0.10(-1.14%)
Jan 10, 2025 8.791 9.090 8.718 8.775 27,432 +0.02(+0.17%)
Jan 08, 2025 8.690 8.790 8.620 8.760 40,963 +0.09(+1.04%)
Jan 07, 2025 8.686 8.750 8.580 8.670 34,440 +0.00(+0.05%)
Jan 06, 2025 8.680 8.824 8.590 8.666 33,948 -0.07(-0.85%)
Jan 03, 2025 8.725 8.760 8.664 8.740 16,558 +0.04(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.