Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Orkla ASA (ORKLF)

Compare
9.64
0.00
(0.00%)
At close: March 7 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20259.649.649.649.649.64-
Mar 6, 20259.649.649.649.649.64-
Mar 5, 20259.649.649.649.649.64-
Mar 4, 20259.649.649.649.649.64-
Mar 3, 20259.649.649.649.649.64-
Feb 28, 20259.649.649.649.649.64-
Feb 27, 20259.649.649.649.649.64-
Feb 26, 20259.649.649.649.649.64-
Feb 25, 20259.649.649.649.649.64-
Feb 24, 20259.649.649.649.649.64-
Feb 21, 20259.649.649.649.649.64-
Feb 20, 20259.649.649.649.649.64-
Feb 19, 20259.649.649.649.649.64-
Feb 18, 20259.649.649.649.649.64-
Feb 14, 20259.649.649.649.649.643,000
Feb 13, 20259.049.049.049.049.04-
Feb 12, 20259.339.339.049.049.04800
Feb 11, 20259.009.009.009.009.00-
Feb 10, 20259.009.009.009.009.00-
Feb 7, 20259.009.009.009.009.00-
Feb 6, 20259.009.009.009.009.00900
Feb 5, 20258.758.758.758.758.75-
Feb 4, 20258.758.758.758.758.75-
Feb 3, 20258.708.758.708.758.75500
Jan 31, 20258.888.888.888.888.88-
Jan 30, 20258.888.888.888.888.88-
Jan 29, 20258.888.888.888.888.88-
Jan 28, 20258.888.888.888.888.88-
Jan 27, 20258.888.888.888.888.88-
Jan 24, 20258.888.888.888.888.88-
Jan 23, 20258.888.888.888.888.88-
Jan 22, 20258.888.888.888.888.88-
Jan 21, 20258.888.888.888.888.88-
Jan 17, 20258.888.888.888.888.88-
Jan 16, 20258.888.888.888.888.88-
Jan 15, 20258.888.888.888.888.88-
Jan 14, 20258.888.888.888.888.88-
Jan 13, 20258.888.888.888.888.88-
Jan 10, 20258.888.888.888.888.88-
Jan 8, 20258.888.888.888.888.88-
Jan 7, 20258.888.888.888.888.88-
Jan 6, 20258.888.888.888.888.88-
Jan 3, 20258.888.888.888.888.88-
Jan 2, 20258.888.888.888.888.88-
Dec 31, 20248.888.888.888.888.88-
Dec 30, 20248.888.888.888.888.88-
Dec 27, 20248.888.888.888.888.88-
Dec 26, 20248.888.888.888.888.88-
Dec 24, 20248.888.888.888.888.88-
Dec 23, 20248.888.888.888.888.88-
Dec 20, 20248.888.888.888.888.88-
Dec 19, 20248.888.888.888.888.88-
Dec 18, 20248.888.888.888.888.88-
Dec 17, 20248.888.888.888.888.88-
Dec 16, 20248.888.888.888.888.88-
Dec 13, 20248.888.888.888.888.88-
Dec 12, 20248.888.888.888.888.88-
Dec 11, 20248.888.888.888.888.88-
Dec 10, 20248.888.888.888.888.88-
Dec 9, 20248.888.888.888.888.88-
Dec 6, 20248.888.888.888.888.88-
Dec 5, 20248.888.888.888.888.88-
Dec 4, 20248.888.888.888.888.88-
Dec 3, 20248.888.888.888.888.88-
Dec 2, 20249.009.008.888.888.884,300
Nov 29, 20248.908.908.908.908.90-
Nov 27, 20248.908.908.908.908.90-
Nov 26, 20248.908.908.908.908.90-
Nov 25, 20248.908.908.908.908.90-
Nov 22, 20248.908.908.908.908.90-
Nov 21, 20248.908.908.908.908.90100
Nov 20, 20248.758.758.758.758.756,200
Nov 19, 20248.808.808.808.808.80-
Nov 18, 20248.808.808.808.808.802,900
Nov 15, 20249.139.139.139.139.13-
Nov 14, 20249.139.139.139.139.13-
Nov 13, 20249.139.139.139.139.13-
Nov 12, 20249.139.139.139.139.13-
Nov 11, 20249.139.139.139.139.13400
Nov 8, 20249.019.019.019.019.01-
Nov 7, 20249.019.019.019.019.01-
Nov 6, 20249.019.019.019.019.01-
Nov 5, 20249.019.019.019.019.01-
Nov 4, 20249.019.019.019.019.01-
Nov 1, 20249.019.019.019.019.01-
Oct 31, 20249.019.019.019.019.01-
Oct 30, 20249.019.019.019.019.01-
Oct 29, 20249.019.019.019.019.01-
Oct 28, 20249.019.019.019.019.01-
Oct 25, 20249.019.019.019.019.01-
Oct 24, 20249.019.019.019.019.01400
Oct 23, 20249.059.059.059.059.05-
Oct 22, 20249.059.059.059.059.05-
Oct 21, 20249.079.079.059.059.054,300
Oct 18, 20249.249.249.249.249.24-
Oct 17, 20249.249.249.249.249.24-
Oct 16, 20249.249.249.249.249.24500
Oct 15, 20248.208.208.208.208.20-
Oct 14, 20248.208.208.208.208.20-
Oct 11, 20248.208.208.208.208.20-
Oct 10, 20248.208.208.208.208.20-
Oct 9, 20248.208.208.208.208.20-
Oct 8, 20248.208.208.208.208.20-
Oct 7, 20248.208.208.208.208.20-
Oct 4, 20248.208.208.208.208.20-
Oct 3, 20248.208.208.208.208.20-
Oct 2, 20248.208.208.208.208.20-
Oct 1, 20248.208.208.208.208.20-
Sep 30, 20248.208.208.208.208.20-
Sep 27, 20248.208.208.208.208.20-
Sep 26, 20248.208.208.208.208.20-
Sep 25, 20248.208.208.208.208.20-
Sep 24, 20248.208.208.208.208.20300
Sep 23, 20248.208.208.208.208.20-
Sep 20, 20248.208.208.208.208.207,800
Sep 19, 20248.208.208.208.208.20-
Sep 18, 20248.208.208.208.208.20-
Sep 17, 20248.208.208.208.208.20-
Sep 16, 20248.208.208.208.208.20-
Sep 13, 20248.208.208.208.208.20-
Sep 12, 20248.208.208.208.208.20-
Sep 11, 20248.208.208.208.208.20-
Sep 10, 20248.208.208.208.208.20-
Sep 9, 20248.208.208.208.208.20-
Sep 6, 20248.208.208.208.208.20-
Sep 5, 20248.208.208.208.208.20-
Sep 4, 20248.208.208.208.208.20-
Sep 3, 20248.208.208.208.208.20-
Aug 30, 20248.208.208.208.208.20-
Aug 29, 20248.208.208.208.208.20-
Aug 28, 20248.208.208.208.208.20-
Aug 27, 20248.208.208.208.208.20-
Aug 26, 20248.208.208.208.208.20-
Aug 23, 20248.208.208.208.208.20-
Aug 22, 20248.208.208.208.208.20-
Aug 21, 20248.208.208.208.208.2048,200
Aug 20, 20248.208.208.208.208.20-
Aug 19, 20248.208.208.208.208.20400
Aug 16, 20248.208.208.208.208.20-
Aug 15, 20248.208.208.208.208.20300
Aug 14, 20248.198.198.198.198.19-
Aug 13, 20248.198.198.198.198.19-
Aug 12, 20248.198.198.198.198.19-
Aug 9, 20248.198.198.198.198.19-
Aug 8, 20248.198.198.198.198.19-
Aug 7, 20248.198.198.198.198.19-
Aug 6, 20248.198.198.198.198.19-
Aug 5, 20248.198.198.198.198.19-
Aug 2, 20248.198.198.198.198.19-
Aug 1, 20248.198.198.198.198.19-
Jul 31, 20248.198.198.198.198.19-
Jul 30, 20248.198.198.198.198.19-
Jul 29, 20248.198.198.198.198.19-
Jul 26, 20248.198.198.198.198.19-
Jul 25, 20248.198.198.198.198.19300
Jul 24, 20248.198.198.198.198.19-
Jul 23, 20248.198.198.198.198.19-
Jul 22, 20248.198.198.198.198.19-
Jul 19, 20248.198.198.198.198.19-
Jul 18, 20248.568.568.198.198.191,100
Jul 17, 20247.667.667.667.667.66-
Jul 16, 20247.667.667.667.667.66-
Jul 15, 20247.667.667.667.667.66166,600
Jul 12, 20247.667.667.667.667.66-
Jul 11, 20247.667.667.667.667.66300
Jul 10, 20248.038.038.038.038.03300
Jul 9, 20248.158.158.158.158.15-
Jul 8, 20248.158.158.158.158.15-
Jul 5, 20248.158.158.158.158.15-
Jul 3, 20248.158.158.158.158.15-
Jul 2, 20248.158.158.158.158.15-
Jul 1, 20248.158.158.158.158.15-
Jun 28, 20248.158.158.158.158.15-
Jun 27, 20248.158.158.158.158.15-
Jun 26, 20248.188.188.188.188.183,900
Jun 25, 20248.188.188.188.188.181,900
Jun 24, 20248.188.188.188.188.184,600
Jun 21, 20248.188.188.188.188.18177,200
Jun 20, 20248.158.158.158.158.15152,500
Jun 18, 20247.387.387.387.387.38-
Jun 17, 20247.387.387.387.387.38-
Jun 14, 20247.387.387.387.387.38-
Jun 13, 20247.387.387.387.387.38-
Jun 12, 20247.657.657.657.657.651,300
Jun 11, 20247.657.657.657.657.6564,800
Jun 10, 20247.657.657.657.657.6526,100
Jun 7, 20247.657.657.657.657.654,900
Jun 6, 20247.387.387.387.387.38-
Jun 5, 20247.387.387.387.387.38-
Jun 4, 20247.387.387.387.387.38-
Jun 3, 20247.387.387.387.387.38-
May 31, 20247.657.657.657.657.652,600
May 30, 20247.657.657.657.657.65-
May 29, 20247.657.657.657.657.652,100
May 28, 20247.657.657.657.657.6513,600
May 24, 20247.657.657.657.657.65322,100
May 23, 20247.657.657.657.657.65452,500
May 22, 20247.387.387.387.387.38-
May 21, 20247.387.387.387.387.38-
May 20, 20247.387.387.387.387.38-
May 17, 20247.387.387.387.387.38-
May 16, 20247.657.657.657.657.651,100
May 15, 20247.657.657.657.657.6527,900
May 14, 20247.387.387.387.387.38-
May 13, 20247.387.387.387.387.38-
May 10, 20247.387.387.387.387.38110,000
May 9, 20247.387.387.387.387.38-
May 8, 20247.387.387.387.387.38-
May 7, 20247.387.387.387.387.38-
May 6, 20247.387.387.387.387.38-
May 3, 20247.387.387.387.387.3820,200
May 2, 20246.666.666.666.666.66-
May 1, 20246.666.666.666.666.66-
Apr 30, 20246.666.666.666.666.66-
Apr 29, 20246.666.666.666.666.66-
Apr 26, 20246.666.666.666.666.66-
Apr 25, 20246.666.666.666.666.66-
Apr 24, 20246.666.666.666.666.6611,700
Apr 23, 20246.656.656.656.656.65-
Apr 22, 20246.656.656.656.656.65-
Apr 19, 2024 0.05 Dividend
Apr 19, 20246.656.656.656.656.651,100
Apr 18, 20247.187.187.187.187.1335,900
Apr 17, 20247.187.187.187.187.13-
Apr 16, 20247.187.187.187.187.13-
Apr 15, 20247.187.187.187.187.13100
Apr 12, 20247.187.187.187.187.13400
Apr 11, 20247.187.187.187.187.13-
Apr 10, 20247.187.187.187.187.13-
Apr 9, 20247.187.187.187.187.13-
Apr 8, 20247.187.187.187.187.13-
Apr 5, 20247.187.187.187.187.13-
Apr 4, 20247.187.187.187.187.13500
Apr 3, 20247.187.187.187.187.13-
Apr 2, 20247.187.187.187.187.13-
Apr 1, 20247.187.187.187.187.13-
Mar 28, 20247.187.187.187.187.13-
Mar 27, 20247.187.187.187.187.13-
Mar 26, 20247.187.187.187.187.13-
Mar 25, 20247.187.187.187.187.13-
Mar 22, 20247.187.187.187.187.13-
Mar 21, 20247.187.187.187.187.13-
Mar 20, 20247.187.187.187.187.13-
Mar 19, 20247.187.187.187.187.13-
Mar 18, 20247.187.187.187.187.13300
Mar 15, 20247.077.077.077.077.02-
Mar 14, 20247.077.077.077.077.02-
Mar 13, 20247.077.077.077.077.025,900
Mar 12, 20247.077.077.077.077.0210,600
Mar 11, 20247.077.077.077.077.02-
Mar 8, 20247.077.077.077.077.02-