OTC Markets OTCQX - Delayed Quote USD

Norsk Hydro ASA (NHYDY)

Compare
5.91
+0.07
+(1.20%)
At close: January 23 at 3:55:35 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20255.875.935.835.915.91616,500
Jan 22, 20255.875.905.845.845.8475,800
Jan 21, 20255.875.945.875.945.9491,900
Jan 17, 20255.936.025.935.975.97103,100
Jan 16, 20255.865.905.835.885.8859,700
Jan 15, 20255.885.915.845.875.8761,400
Jan 14, 20255.685.725.645.705.70215,700
Jan 13, 20255.605.695.605.675.67106,000
Jan 10, 20255.625.625.545.555.55164,300
Jan 8, 20255.425.495.415.485.48178,200
Jan 7, 20255.565.565.465.495.49310,800
Jan 6, 20255.535.615.525.545.54227,400
Jan 3, 20255.545.545.445.505.50195,600
Jan 2, 20255.595.625.535.545.54211,400
Dec 31, 20245.615.615.305.475.47197,300
Dec 30, 20245.475.545.415.505.50284,200
Dec 27, 20245.485.525.465.485.48144,200
Dec 26, 20245.465.585.465.525.52142,400
Dec 24, 20245.405.585.405.515.5174,400
Dec 23, 20245.495.545.485.515.51361,300
Dec 20, 20245.385.535.385.495.49267,600
Dec 19, 20245.485.505.405.405.40219,200
Dec 18, 20245.635.695.485.485.48145,300
Dec 17, 20245.725.725.675.685.68138,400
Dec 16, 20245.765.795.755.775.77228,100
Dec 13, 20245.875.885.815.835.83141,800
Dec 12, 20245.855.895.805.805.80138,200
Dec 11, 20245.885.935.865.895.89102,300
Dec 10, 20246.026.025.966.006.0096,600
Dec 9, 20246.066.116.046.056.0593,600
Dec 6, 20246.096.115.986.016.0180,600
Dec 5, 20246.286.306.266.296.29186,100
Dec 4, 20246.296.316.256.276.27128,400
Dec 3, 20246.246.256.186.216.21224,500
Dec 2, 20246.086.156.056.156.15123,900
Nov 29, 20246.146.196.076.156.1560,000
Nov 27, 20246.256.306.056.186.18179,400
Nov 26, 20246.456.456.336.376.37105,300
Nov 25, 20246.566.576.466.516.51170,200
Nov 22, 20246.416.456.356.446.44122,700
Nov 21, 20246.436.496.436.466.4673,900
Nov 20, 20246.476.486.426.466.4661,000
Nov 19, 20246.306.486.306.476.47105,800
Nov 18, 20246.296.376.286.376.3784,700
Nov 15, 20246.266.366.266.296.29168,400
Nov 14, 20245.855.905.845.845.8492,700
Nov 13, 20245.795.805.745.785.78130,600
Nov 12, 20245.905.905.835.845.84126,400
Nov 11, 20246.136.156.076.126.1297,400
Nov 8, 20246.346.346.246.256.25242,300
Nov 7, 20246.576.606.536.586.58224,100
Nov 6, 20246.196.206.126.176.1796,300
Nov 5, 20246.306.396.306.386.3867,200
Nov 4, 20246.256.306.236.256.25102,300
Nov 1, 20246.226.236.186.196.1947,300
Oct 31, 20246.196.196.086.106.10179,200
Oct 30, 20246.206.276.186.206.20125,200
Oct 29, 20246.246.296.226.266.2659,100
Oct 28, 20246.076.216.076.186.18131,800
Oct 25, 20246.156.256.146.176.1736,500
Oct 24, 20246.186.196.116.156.1563,900
Oct 23, 20246.146.196.106.126.12135,000
Oct 22, 20246.226.246.206.236.2350,400
Oct 21, 20246.286.296.216.216.2153,900
Oct 18, 20246.316.326.256.266.2643,200
Oct 17, 20246.296.296.216.246.2486,800
Oct 16, 20246.286.316.256.256.2560,500
Oct 15, 20246.236.246.186.206.2056,400
Oct 14, 20246.416.496.386.396.3939,200
Oct 11, 20246.526.576.496.516.5154,000
Oct 10, 20246.226.316.226.316.3140,300
Oct 9, 20246.086.176.086.176.1781,400
Oct 8, 20246.196.196.106.126.12101,600
Oct 7, 20246.446.476.406.446.44135,600
Oct 4, 20246.366.486.366.466.4640,800
Oct 3, 20246.296.326.286.286.2842,200
Oct 2, 20246.446.496.426.466.46105,700
Oct 1, 20246.436.476.406.426.4276,800
Sep 30, 20246.456.466.406.426.42153,600
Sep 27, 20246.476.506.436.456.45120,400
Sep 26, 20246.326.396.326.336.33344,200
Sep 25, 20246.176.176.056.066.0673,100
Sep 24, 20246.306.316.226.266.26146,200
Sep 23, 20245.875.925.875.915.9164,700
Sep 20, 20245.925.925.815.855.8581,800
Sep 19, 20245.965.985.895.935.93119,700
Sep 18, 20245.705.765.675.705.7080,100
Sep 17, 20245.665.735.665.705.70125,400
Sep 16, 20245.755.835.755.835.83130,800
Sep 13, 20245.475.545.475.515.51267,100
Sep 12, 20245.355.455.355.455.45236,100
Sep 11, 20245.225.345.215.335.33320,000
Sep 10, 20245.165.175.075.105.10478,600
Sep 9, 20245.105.165.095.125.12455,300
Sep 6, 20245.225.225.115.115.11153,900
Sep 5, 20245.295.305.255.255.25256,400
Sep 4, 20245.255.315.255.295.29317,900
Sep 3, 20245.365.365.265.275.27217,700
Aug 30, 20245.585.605.525.565.56170,400
Aug 29, 20245.575.605.545.555.55105,000
Aug 28, 20245.605.605.525.535.5397,000
Aug 27, 20245.755.755.705.755.75205,400
Aug 26, 20245.765.765.665.675.67118,700
Aug 23, 20245.565.685.545.675.6759,100
Aug 22, 20245.605.605.495.495.49217,300
Aug 21, 20245.625.645.605.615.6172,900
Aug 20, 20245.645.685.615.625.62119,600
Aug 19, 20245.555.605.535.595.59268,400
Aug 16, 20245.325.405.315.395.39156,000
Aug 15, 20245.355.365.295.325.32254,600
Aug 14, 20245.355.355.295.315.31202,400
Aug 13, 20245.245.295.225.285.28327,800
Aug 12, 20245.305.315.255.255.25712,600
Aug 9, 20245.265.285.185.235.23401,900
Aug 8, 20245.125.145.045.125.121,082,400
Aug 7, 20245.225.255.135.165.16602,600
Aug 6, 20245.035.125.035.045.04894,600
Aug 5, 20245.055.114.954.974.97320,200
Aug 2, 20245.315.315.205.225.22317,200
Aug 1, 20245.495.495.325.335.33209,900
Jul 31, 20245.565.585.475.525.52391,500
Jul 30, 20245.395.435.335.375.37282,200
Jul 29, 20245.475.545.445.445.44206,900
Jul 26, 20245.545.585.485.555.55211,100
Jul 25, 20245.505.555.415.475.47352,600
Jul 24, 20245.575.635.515.545.54281,000
Jul 23, 20245.645.645.535.585.58193,800
Jul 22, 20245.845.905.815.905.90131,700
Jul 19, 20245.865.915.815.845.8465,200
Jul 18, 20246.106.186.046.046.04124,200
Jul 17, 20246.156.186.126.146.14156,800
Jul 16, 20246.126.176.086.166.16171,300
Jul 15, 20246.296.296.146.196.1967,000
Jul 12, 20246.496.506.406.486.48425,400
Jul 11, 20246.306.336.256.296.29359,600
Jul 10, 20246.296.366.266.276.27185,100
Jul 9, 20246.276.406.256.386.38221,400
Jul 8, 20246.296.356.246.256.25159,400
Jul 5, 20246.546.546.316.406.40159,000
Jul 3, 20246.246.486.246.426.42102,500
Jul 2, 20246.126.256.126.236.23120,700
Jul 1, 20246.266.336.216.306.30189,800
Jun 28, 20246.256.316.206.226.2250,100
Jun 27, 20246.186.256.186.246.2461,000
Jun 26, 20246.136.206.136.196.1999,800
Jun 25, 20246.106.166.106.126.1282,300
Jun 24, 20246.266.356.266.316.31133,800
Jun 21, 20246.116.176.106.156.15105,800
Jun 20, 20246.176.256.156.176.17151,100
Jun 18, 20245.996.085.996.076.07110,500
Jun 17, 20245.996.025.936.006.00129,800
Jun 14, 20246.166.166.066.146.14103,500
Jun 13, 20246.396.416.276.306.30148,800
Jun 12, 20246.406.466.366.386.38172,600
Jun 11, 20246.326.326.186.266.26118,600
Jun 10, 20246.376.496.376.446.44109,000
Jun 7, 20246.236.386.236.316.3159,500
Jun 6, 20246.456.536.456.506.5097,900
Jun 5, 20246.456.456.356.386.3879,900
Jun 4, 20246.556.606.466.556.5572,200
Jun 3, 20246.986.986.716.766.76102,100
May 31, 20246.796.826.736.786.78112,000
May 30, 20246.556.706.546.616.61161,600
May 29, 20246.606.666.526.556.55151,400
May 28, 20246.716.776.706.746.74101,600
May 24, 20246.446.516.446.516.5152,400
May 23, 20246.486.486.366.386.3869,700
May 22, 20246.646.646.406.406.40102,700
May 21, 20246.676.736.666.706.70148,400
May 20, 20246.256.456.256.356.35202,800
May 17, 20246.176.386.176.346.3482,100
May 16, 20246.366.366.286.326.3246,000
May 15, 20246.306.366.246.346.3456,500
May 14, 20246.296.326.276.316.3157,000
May 13, 20246.166.326.166.296.29138,800
May 10, 20246.186.236.136.216.21133,200
May 9, 2024 0.24 Dividend
May 9, 20245.766.175.756.126.1278,200
May 8, 20246.196.366.196.306.07171,900
May 7, 20246.536.536.386.516.2796,900
May 6, 20246.546.576.476.486.2461,300
May 3, 20246.356.466.326.416.17102,700
May 2, 20246.276.276.146.246.0171,000
May 1, 20246.016.296.016.286.0575,400
Apr 30, 20246.306.306.196.256.02175,100
Apr 29, 20246.416.416.316.386.14372,500
Apr 26, 20246.396.436.356.376.13118,600
Apr 25, 20246.156.276.146.266.0359,200
Apr 24, 20246.146.236.076.225.99128,000
Apr 23, 20246.256.296.146.276.04112,600
Apr 22, 20246.406.436.336.386.14218,200
Apr 19, 20246.406.476.406.456.2198,800
Apr 18, 20246.476.506.436.456.21185,200
Apr 17, 20246.466.566.436.486.24166,600
Apr 16, 20246.346.396.316.346.10341,600
Apr 15, 20246.666.706.556.606.35165,200
Apr 12, 20246.546.596.526.556.31208,700
Apr 11, 20246.346.356.256.356.11112,100
Apr 10, 20246.326.376.276.336.09134,200
Apr 9, 20246.406.456.396.426.18115,100
Apr 8, 20246.446.456.346.376.13134,300
Apr 5, 20246.246.316.196.266.0394,400
Apr 4, 20246.436.436.196.215.98371,100
Apr 3, 20246.036.156.026.125.89739,500
Apr 2, 20245.785.845.755.815.59812,400
Apr 1, 20245.335.555.335.465.26172,700
Mar 28, 20245.575.595.395.525.31248,000
Mar 27, 20245.565.645.505.525.31205,200
Mar 26, 20245.625.635.565.585.37112,500
Mar 25, 20245.565.625.555.615.40144,800
Mar 22, 20245.645.675.645.675.4691,300
Mar 21, 20245.725.745.675.685.4774,100
Mar 20, 20245.525.635.505.635.42279,000
Mar 19, 20245.415.475.385.455.252,402,200
Mar 18, 20245.525.525.465.475.27334,300
Mar 15, 20245.495.505.425.465.26159,300
Mar 14, 20245.535.535.425.445.24182,500
Mar 13, 20245.485.555.465.505.29160,300
Mar 12, 20245.465.505.375.435.23233,800
Mar 11, 20245.265.345.255.345.14233,500
Mar 8, 20245.385.475.335.395.19163,500
Mar 7, 20245.405.435.375.415.21219,600
Mar 6, 20245.185.235.155.184.99244,800
Mar 5, 20245.125.155.085.084.89271,500
Mar 4, 20245.245.245.165.205.01230,100
Mar 1, 20245.245.305.225.295.09167,200
Feb 29, 20245.215.245.155.184.99470,000
Feb 28, 20245.195.245.155.225.03262,700
Feb 27, 20245.405.415.345.385.18264,100
Feb 26, 20245.285.405.285.365.16283,200
Feb 23, 20245.395.395.345.385.18200,400
Feb 22, 20245.415.505.415.475.27209,900
Feb 21, 20245.495.545.455.475.27284,600
Feb 20, 20245.465.545.405.455.25255,000
Feb 16, 20245.565.655.515.615.40284,900
Feb 15, 20245.285.395.285.395.19479,500
Feb 14, 20245.365.405.335.405.20439,400
Feb 13, 20245.565.565.425.475.27217,500
Feb 12, 20245.575.695.575.655.44229,800
Feb 9, 20245.625.625.535.625.41421,600
Feb 8, 20245.665.675.605.655.44315,700
Feb 7, 20245.605.725.605.665.45118,900
Feb 6, 20245.605.815.605.815.59141,000
Feb 5, 20245.665.665.565.625.41157,200
Feb 2, 20245.855.855.785.805.5879,500
Feb 1, 20245.935.985.865.985.7658,200
Jan 31, 20245.865.995.865.985.76108,400
Jan 30, 20245.895.975.855.925.7091,400
Jan 29, 20246.006.075.976.055.82131,500
Jan 26, 20246.036.055.996.045.81140,800
Jan 25, 20245.845.945.845.945.72159,800
Jan 24, 20246.036.055.905.955.73196,100

Related Tickers

KALU Kaiser Aluminum Corporation
73.23
+3.07%
 
CSTM Constellium SE
10.46
+1.06%
 
CENX Century Aluminum Company
19.80
+1.59%
 
AA Alcoa Corporation
37.35
-3.69%