Oslo - Delayed Quote NOK

Omda AS (OMDA.OL)

39.90

+2.70

+(7.26%)

At close: April 16 at 10:47:31 AM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	39.90	39.90	39.90	39.90	39.90	10
Apr 15, 2025	39.90	39.90	36.50	37.20	37.20	91
Apr 14, 2025	38.90	38.90	35.00	36.90	36.90	2,133
Apr 11, 2025	35.10	39.90	33.10	36.50	36.50	5,638
Apr 10, 2025	34.10	36.50	34.10	35.50	35.50	1,671
Apr 9, 2025	36.90	36.90	32.50	33.00	33.00	23,389
Apr 8, 2025	37.00	37.00	36.90	36.90	36.90	35
Apr 7, 2025	35.00	35.80	31.50	35.80	35.80	17,140
Apr 4, 2025	38.00	39.00	37.00	39.00	39.00	9,601
Apr 3, 2025	40.90	40.90	35.30	40.00	40.00	24,611
Apr 2, 2025	39.00	39.00	39.00	39.00	39.00	500
Apr 1, 2025	41.90	41.90	41.90	41.90	41.90	40
Mar 31, 2025	41.00	41.00	38.20	40.00	40.00	1,467
Mar 28, 2025	41.20	41.20	41.20	41.20	41.20	1,000
Mar 27, 2025	41.90	41.90	41.90	41.90	41.90	10
Mar 26, 2025	41.20	41.20	41.20	41.20	41.20	780
Mar 25, 2025	40.90	42.00	39.90	42.00	42.00	6,646
Mar 24, 2025	41.90	41.90	41.70	41.70	41.70	81
Mar 21, 2025	41.80	42.00	38.60	42.00	42.00	3,773
Mar 20, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 19, 2025	39.00	41.00	38.90	41.00	41.00	6,907
Mar 18, 2025	41.80	41.90	38.10	41.90	41.90	8,345
Mar 17, 2025	42.00	42.00	38.00	42.00	42.00	4,830
Mar 14, 2025	39.90	39.90	38.00	39.90	39.90	51
Mar 13, 2025	39.90	39.90	37.00	39.90	39.90	3,276
Mar 12, 2025	36.80	38.20	36.80	37.50	37.50	10,025
Mar 11, 2025	36.80	36.80	36.80	36.80	36.80	5
Mar 10, 2025	38.10	38.10	36.00	36.00	36.00	413
Mar 7, 2025	36.00	37.00	35.20	37.00	37.00	12,359
Mar 6, 2025	33.40	38.00	33.40	38.00	38.00	7,791
Mar 5, 2025	36.90	36.90	36.60	36.60	36.60	1,696
Mar 4, 2025	34.10	37.80	34.10	37.80	37.80	5,302
Mar 3, 2025	36.70	39.80	36.50	38.40	38.40	10,821
Feb 28, 2025	34.00	36.60	34.00	36.60	36.60	10,703
Feb 27, 2025	34.00	37.00	30.00	36.30	36.30	13,335
Feb 26, 2025	35.00	36.00	34.00	34.00	34.00	9,297
Feb 25, 2025	35.80	35.80	35.00	35.00	35.00	2,270
Feb 24, 2025	36.40	36.40	35.70	35.70	35.70	375
Feb 21, 2025	34.50	36.40	34.50	36.40	36.40	491
Feb 20, 2025	34.80	36.70	34.00	36.60	36.60	3,130
Feb 19, 2025	35.30	35.30	35.30	35.30	35.30	30
Feb 18, 2025	36.00	36.00	36.00	36.00	36.00	-
Feb 17, 2025	34.20	36.90	33.10	36.00	36.00	9,752
Feb 14, 2025	33.90	36.40	33.90	34.10	34.10	5,133
Feb 13, 2025	36.50	36.50	34.70	36.40	36.40	855
Feb 12, 2025	36.10	36.10	33.50	35.90	35.90	4,895
Feb 11, 2025	36.90	36.90	33.80	36.40	36.40	17,497
Feb 10, 2025	36.90	36.90	33.80	35.60	35.60	7,544
Feb 7, 2025	34.50	37.60	34.50	34.60	34.60	512
Feb 6, 2025	37.80	37.80	37.50	37.60	37.60	2,149
Feb 5, 2025	34.50	36.50	34.50	36.50	36.50	4,998
Feb 4, 2025	34.10	34.10	34.10	34.10	34.10	104
Feb 3, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 31, 2025	36.50	36.50	36.50	36.50	36.50	1,426
Jan 30, 2025	35.10	37.50	35.10	36.60	36.60	252
Jan 29, 2025	38.40	38.40	35.60	35.60	35.60	6,293
Jan 28, 2025	38.70	38.70	38.70	38.70	38.70	50
Jan 27, 2025	39.80	41.50	39.80	39.90	39.90	9,324
Jan 24, 2025	37.90	42.90	37.90	39.60	39.60	3,959
Jan 23, 2025	36.20	37.00	36.20	37.00	37.00	1,142
Jan 22, 2025	36.20	36.20	36.20	36.20	36.20	1,541
Jan 21, 2025	35.40	36.00	32.50	36.00	36.00	5,763
Jan 20, 2025	32.90	36.40	32.90	35.70	35.70	5,164
Jan 17, 2025	32.60	33.70	32.50	33.70	33.70	3,885
Jan 16, 2025	33.70	33.70	32.60	32.60	32.60	170
Jan 15, 2025	33.60	37.10	33.20	33.40	33.40	19,799
Jan 14, 2025	34.10	34.10	33.20	34.00	34.00	1,558
Jan 13, 2025	32.60	34.10	32.40	33.70	33.70	10,846
Jan 10, 2025	33.30	34.10	33.10	34.00	34.00	6,838
Jan 9, 2025	31.30	35.50	31.30	34.10	34.10	3,383
Jan 8, 2025	34.60	35.60	32.50	32.50	32.50	8,088
Jan 7, 2025	35.40	35.90	34.60	34.60	34.60	1,822
Jan 6, 2025	33.90	34.50	33.90	34.50	34.50	10,396
Jan 3, 2025	33.00	33.10	33.00	33.00	33.00	1,151
Jan 2, 2025	32.00	33.00	30.80	30.80	30.80	572
Dec 30, 2024	31.50	33.00	31.40	33.00	33.00	3,056
Dec 27, 2024	31.50	32.90	31.50	31.90	31.90	3,596
Dec 23, 2024	31.40	31.40	29.50	31.20	31.20	6,103
Dec 20, 2024	28.90	31.60	28.90	31.40	31.40	8,858
Dec 19, 2024	28.90	29.00	26.50	29.00	29.00	84,499
Dec 18, 2024	28.10	30.30	27.80	29.00	29.00	3,720
Dec 17, 2024	29.90	30.20	28.10	28.20	28.20	12,031
Dec 16, 2024	29.00	29.00	29.00	29.00	29.00	625
Dec 13, 2024	28.70	28.70	28.50	28.50	28.50	159
Dec 12, 2024	28.00	30.40	28.00	29.00	29.00	19,411
Dec 11, 2024	30.50	30.50	27.70	27.70	27.70	2,743
Dec 10, 2024	27.00	27.50	26.60	27.50	27.50	31,445
Dec 9, 2024	27.40	28.00	26.50	26.50	26.50	206,579
Dec 6, 2024	26.70	27.10	26.70	27.00	27.00	101,899
Dec 5, 2024	27.00	27.50	27.00	27.50	27.50	91,132
Dec 4, 2024	27.50	27.50	26.50	27.40	27.40	6,215
Dec 3, 2024	28.10	28.30	26.90	27.50	27.50	17,124
Dec 2, 2024	26.30	29.00	26.20	29.00	29.00	11,472
Nov 29, 2024	29.90	29.90	28.70	28.70	28.70	887
Nov 28, 2024	28.90	28.90	28.90	28.90	28.90	100
Nov 27, 2024	27.30	28.70	27.00	27.60	27.60	34,195
Nov 26, 2024	29.90	29.90	27.00	27.60	27.60	9,752
Nov 25, 2024	28.00	33.60	28.00	28.20	28.20	15,666
Nov 22, 2024	30.40	31.00	30.40	31.00	31.00	1,475,980
Nov 21, 2024	29.90	31.00	29.30	31.00	31.00	3,877
Nov 20, 2024	30.80	31.50	30.00	31.00	31.00	4,901
Nov 19, 2024	33.30	33.30	33.30	33.30	33.30	819,051
Nov 18, 2024	30.50	30.50	29.50	29.50	29.50	2,933
Nov 15, 2024	31.60	31.60	27.50	29.80	29.80	18,022
Nov 14, 2024	31.50	31.50	30.80	31.00	31.00	5,400
Nov 13, 2024	28.80	31.20	28.50	30.80	30.80	50,630
Nov 12, 2024	29.00	30.00	28.10	28.80	28.80	11,034
Nov 11, 2024	30.70	30.70	27.00	29.00	29.00	30,900
Nov 8, 2024	32.00	33.00	30.00	31.00	31.00	16,685
Nov 7, 2024	32.10	32.40	32.00	32.40	32.40	3,543
Nov 6, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 5, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 4, 2024	33.90	33.90	31.80	32.00	32.00	3,445
Nov 1, 2024	32.30	32.30	30.70	31.00	31.00	5,529
Oct 31, 2024	34.00	34.00	32.90	32.90	32.90	1,002
Oct 30, 2024	33.80	33.80	33.80	33.80	33.80	875
Oct 29, 2024	31.10	32.80	31.10	32.60	32.60	861
Oct 28, 2024	30.40	31.90	30.40	31.90	31.90	3,000
Oct 25, 2024	34.90	34.90	32.00	32.00	32.00	2,158
Oct 24, 2024	33.50	33.50	33.00	33.00	33.00	12,860
Oct 23, 2024	33.40	33.40	33.20	33.40	33.40	3,936
Oct 22, 2024	33.00	33.20	33.00	33.00	33.00	17,924
Oct 21, 2024	33.90	33.90	33.20	33.20	33.20	1,652
Oct 18, 2024	33.00	33.10	33.00	33.00	33.00	3,047
Oct 17, 2024	33.00	33.50	33.00	33.00	33.00	3,487
Oct 16, 2024	33.00	33.00	33.00	33.00	33.00	18
Oct 15, 2024	33.00	33.00	33.00	33.00	33.00	1,025
Oct 14, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 11, 2024	33.00	33.00	33.00	33.00	33.00	253
Oct 10, 2024	33.10	33.10	33.00	33.00	33.00	743
Oct 9, 2024	33.00	33.30	33.00	33.20	33.20	4,966
Oct 8, 2024	33.00	33.50	33.00	33.50	33.50	3,431
Oct 7, 2024	33.00	33.00	33.00	33.00	33.00	1
Oct 4, 2024	33.00	34.10	33.00	33.00	33.00	6,092
Oct 3, 2024	31.90	32.00	31.50	31.50	31.50	4,674
Oct 2, 2024	31.00	32.00	31.00	31.30	31.30	5,895
Oct 1, 2024	31.40	32.00	31.20	31.30	31.30	3,459
Sep 30, 2024	31.20	32.90	30.50	31.90	31.90	6,952
Sep 27, 2024	31.50	31.50	29.00	30.20	30.20	13,169
Sep 26, 2024	32.90	32.90	31.00	32.00	32.00	11,495
Sep 25, 2024	33.40	33.40	30.00	30.00	30.00	13,951
Sep 24, 2024	32.00	32.00	31.00	31.40	31.40	5,667
Sep 23, 2024	35.00	35.00	31.00	32.20	32.20	7,876
Sep 20, 2024	31.60	33.00	31.10	32.00	32.00	20,134
Sep 19, 2024	35.00	35.00	31.20	32.00	32.00	15,504
Sep 18, 2024	33.60	35.30	33.20	35.10	35.10	2,791
Sep 17, 2024	35.10	35.80	35.10	35.20	35.20	5,029
Sep 16, 2024	36.30	36.60	35.70	36.60	36.60	2,707
Sep 13, 2024	37.00	37.00	37.00	37.00	37.00	-
Sep 12, 2024	37.00	37.00	37.00	37.00	37.00	-
Sep 11, 2024	36.80	37.00	36.70	37.00	37.00	3,198
Sep 10, 2024	36.10	37.00	36.10	37.00	37.00	7,175
Sep 9, 2024	38.90	38.90	37.50	37.90	37.90	1,679
Sep 6, 2024	36.30	37.30	36.30	37.30	37.30	3,705
Sep 5, 2024	37.00	37.00	36.10	37.00	37.00	3,871
Sep 3, 2024	36.00	36.00	36.00	36.00	36.00	1
Sep 2, 2024	35.60	37.50	35.60	37.50	37.50	618
Aug 30, 2024	37.50	37.50	37.50	37.50	37.50	2,654
Aug 29, 2024	37.50	37.50	37.50	37.50	37.50	50
Aug 28, 2024	36.90	37.40	35.80	36.00	36.00	5,916
Aug 27, 2024	37.90	37.90	37.20	37.50	37.50	2,952
Aug 26, 2024	38.00	38.00	36.00	36.00	36.00	6,541
Aug 23, 2024	39.00	39.00	37.00	37.00	37.00	6,909
Aug 22, 2024	40.60	42.10	40.60	42.10	42.10	1,984
Aug 21, 2024	40.00	40.60	39.20	40.40	40.40	6,664
Aug 20, 2024	39.90	40.00	38.50	39.00	39.00	2,922
Aug 19, 2024	40.00	40.00	38.80	40.00	40.00	4,650
Aug 16, 2024	40.00	41.70	38.90	41.70	41.70	10,584
Aug 15, 2024	41.70	41.70	39.00	39.00	39.00	26,083
Aug 14, 2024	39.70	41.50	38.90	38.90	38.90	3,834
Aug 13, 2024	40.00	40.10	39.70	39.70	39.70	6,402
Aug 12, 2024	41.80	41.80	39.60	39.70	39.70	3,729
Aug 9, 2024	40.00	40.30	38.90	40.00	40.00	19,974
Aug 8, 2024	40.00	40.90	40.00	40.00	40.00	7,845
Aug 7, 2024	40.10	43.20	39.30	40.00	40.00	15,655
Aug 6, 2024	40.50	41.60	40.10	40.10	40.10	48,163
Aug 5, 2024	41.00	41.10	36.00	40.50	40.50	13,616
Aug 2, 2024	42.00	42.70	41.00	41.00	41.00	14,389
Aug 1, 2024	43.00	43.00	41.30	41.30	41.30	1,270
Jul 31, 2024	44.50	44.60	41.60	42.60	42.60	9,610
Jul 30, 2024	42.50	44.60	42.50	43.00	43.00	3,402
Jul 29, 2024	40.10	41.00	40.10	41.00	41.00	6,996
Jul 26, 2024	39.70	40.00	39.70	40.00	40.00	4,110
Jul 25, 2024	39.60	39.80	39.60	39.80	39.80	3,547
Jul 24, 2024	41.00	41.00	39.80	39.80	39.80	3,376
Jul 23, 2024	37.70	41.00	37.70	41.00	41.00	9,504
Jul 22, 2024	37.30	37.30	37.30	37.30	37.30	602
Jul 19, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 18, 2024	36.50	37.90	36.50	37.00	37.00	6,224
Jul 17, 2024	36.50	36.80	36.00	36.50	36.50	32,475
Jul 16, 2024	36.30	36.70	36.30	36.30	36.30	7,746
Jul 15, 2024	36.10	36.60	36.10	36.60	36.60	6,574
Jul 12, 2024	35.90	36.70	35.80	36.00	36.00	17,523
Jul 11, 2024	37.50	37.50	35.60	35.60	35.60	17,146
Jul 10, 2024	35.40	36.70	35.40	36.00	36.00	12,798
Jul 9, 2024	36.20	36.70	35.50	35.60	35.60	10,670
Jul 8, 2024	36.00	36.60	36.00	36.60	36.60	9,235
Jul 5, 2024	36.00	36.30	36.00	36.00	36.00	10,327
Jul 4, 2024	36.10	37.40	36.00	36.00	36.00	114,226
Jul 3, 2024	36.00	38.00	36.00	36.00	36.00	16,181
Jul 2, 2024	35.70	38.00	35.50	36.00	36.00	14,312
Jul 1, 2024	36.20	38.40	32.10	35.00	35.00	13,999
Jun 28, 2024	35.00	37.90	34.50	36.00	36.00	14,369
Jun 27, 2024	35.60	38.40	35.60	36.60	36.60	4,770
Jun 26, 2024	35.90	38.60	35.90	36.10	36.10	15,596
Jun 25, 2024	36.00	36.00	36.00	36.00	36.00	100
Jun 24, 2024	38.00	38.60	37.00	37.90	37.90	11,265
Jun 21, 2024	36.00	38.00	36.00	38.00	38.00	5,740
Jun 20, 2024	38.00	38.00	37.90	38.00	38.00	5,408
Jun 19, 2024	38.00	38.00	38.00	38.00	38.00	4,808
Jun 18, 2024	37.60	39.50	37.00	37.90	37.90	12,832
Jun 17, 2024	38.00	38.50	37.50	37.90	37.90	17,054
Jun 14, 2024	39.90	39.90	35.60	37.30	37.30	15,628
Jun 13, 2024	39.00	40.00	39.00	39.00	39.00	17,048
Jun 12, 2024	39.40	39.70	38.00	38.50	38.50	27,401
Jun 11, 2024	38.00	42.70	38.00	38.30	38.30	15,214
Jun 10, 2024	38.90	40.00	38.90	39.70	39.70	9,785
Jun 7, 2024	38.00	39.90	37.70	37.90	37.90	14,149
Jun 6, 2024	37.00	42.50	35.80	37.50	37.50	30,488
Jun 5, 2024	38.00	38.50	37.30	37.30	37.30	13,987
Jun 4, 2024	36.00	38.60	36.00	38.00	38.00	43,450
Jun 3, 2024	35.00	36.00	34.30	36.00	36.00	10,766
May 31, 2024	36.90	36.90	34.00	34.30	34.30	9,697
May 30, 2024	33.90	35.00	33.40	33.40	33.40	21,753
May 29, 2024	34.00	36.50	30.90	32.00	32.00	26,867
May 28, 2024	33.00	35.50	32.90	35.50	35.50	44,207
May 27, 2024	32.60	33.00	31.50	31.80	31.80	12,230
May 24, 2024	33.60	33.80	33.00	33.00	33.00	21,243
May 23, 2024	34.00	34.50	33.50	34.30	34.30	10,486
May 22, 2024	34.70	34.70	34.00	34.00	34.00	388
May 21, 2024	33.60	34.10	33.50	33.50	33.50	29,000
May 16, 2024	34.00	34.00	32.70	33.00	33.00	18,505
May 15, 2024	33.90	34.00	32.90	34.00	34.00	16,777
May 14, 2024	35.20	35.20	32.00	32.80	32.80	242,703
May 13, 2024	33.00	35.00	33.00	34.00	34.00	7,538
May 10, 2024	34.10	34.70	33.80	33.80	33.80	59,688
May 8, 2024	34.00	34.50	33.10	34.20	34.20	6,729
May 7, 2024	35.60	35.60	34.20	35.20	35.20	1,614
May 6, 2024	35.90	35.90	35.90	35.90	35.90	-
May 3, 2024	35.90	35.90	35.90	35.90	35.90	14
May 2, 2024	36.00	36.00	36.00	36.00	36.00	-
Apr 30, 2024	34.40	36.00	34.40	36.00	36.00	6,857
Apr 29, 2024	0.47693 Dividend
Apr 29, 2024	36.00	36.00	34.00	34.50	34.50	5,149
Apr 26, 2024	34.60	34.60	33.70	33.70	33.22	391
Apr 25, 2024	34.80	34.80	34.80	34.80	34.31	33
Apr 24, 2024	33.80	33.90	33.80	33.90	33.42	2,327
Apr 23, 2024	32.50	33.90	32.50	33.90	33.42	3,595
Apr 22, 2024	33.00	34.10	32.70	33.70	33.22	16,115
Apr 19, 2024	33.60	34.00	33.60	34.00	33.52	2,135
Apr 18, 2024	33.30	34.10	33.10	33.40	32.93	2,020
Apr 17, 2024	33.30	33.50	32.50	33.00	32.53	109,641
Apr 16, 2024	32.90	33.30	32.80	33.30	32.83	3,467

4480.T Medley, Inc.

3,330.00

+3.42%

TBRG TruBridge, Inc.

24.31

+0.75%

INHC.L Induction Healthcare Group PLC

9.50

0.00%

PHX.AX PharmX Technologies Limited

0.0770

+2.67%

VHI.TO Vitalhub Corp.

9.75

-1.02%

KSI.TO kneat.com, inc.

5.99

-0.17%

PME.AX Pro Medicus Limited

207.17

+1.55%

GDRX GoodRx Holdings, Inc.

4.4850

+0.79%

SLP Simulations Plus, Inc.

32.69

+1.52%

TEM Tempus AI, Inc.

40.45

-1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Omda AS (OMDA.OL)

Related Tickers