OTC Markets OTCPK - Delayed Quote USD

Orkla ASA (ORKLY)

11.18
+0.05
+(0.45%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202511.1111.2611.0811.1811.1832,100
Jun 12, 202511.1311.1511.0511.1311.1350,800
Jun 11, 202511.0211.1310.9611.0211.0229,700
Jun 10, 202511.4411.5111.3911.4211.4249,300
Jun 9, 202511.4811.5111.3911.5111.5129,700
Jun 6, 202511.4111.6011.4111.4511.4559,000
Jun 5, 202511.4711.5111.4211.4611.4631,600
Jun 4, 202511.4011.4411.3711.3711.3782,500
Jun 3, 202511.4811.4811.3411.3811.3845,800
Jun 2, 202511.5111.5111.4211.5111.5149,200
May 30, 202511.4411.4511.3411.4511.4546,100
May 29, 202511.4011.4611.3411.4111.4147,600
May 28, 202511.3711.4711.3111.3711.3725,000
May 27, 202511.4911.5711.3811.4611.4623,700
May 23, 202511.3711.4411.2911.4411.4422,300
May 22, 202511.2111.2611.1311.2411.2434,800
May 21, 202511.3511.4211.2911.3011.3022,300
May 20, 202511.1711.3511.1511.2711.2728,600
May 19, 202511.0011.2511.0011.0411.0455,800
May 16, 202510.8510.9610.6910.8710.8735,600
May 15, 202510.6810.8810.5510.6910.6945,800
May 14, 202510.5010.5910.4410.4810.4846,300
May 13, 202510.4610.4710.4110.4710.4797,800
May 12, 202510.5510.5810.2410.4610.4647,900
May 9, 202511.1411.1410.6410.8510.8563,800
May 8, 202511.1711.8111.1711.4111.4152,400
May 7, 202511.5611.7711.3811.4811.4830,800
May 6, 202511.4111.6411.4111.4611.46117,000
May 5, 202511.3911.4011.3011.3211.3223,300
May 2, 202511.2511.6011.1911.2611.2671,300
May 1, 202511.3211.5511.0611.1511.1542,600
Apr 30, 202511.0011.4211.0011.1911.1951,300
Apr 29, 202510.9510.9510.8010.9010.90347,400
Apr 28, 202510.7210.8510.7010.7910.79262,600
Apr 25, 202512.1012.1011.5212.1012.1021,400
Apr 24, 202511.8412.0911.7312.0612.0627,900
Apr 23, 202511.5411.8111.5011.8111.8135,200
Apr 22, 202511.9011.9011.5311.8911.8967,800
Apr 21, 202511.9711.9711.5411.7611.7643,200
Apr 17, 202511.6712.0711.4511.8011.8027,800
Apr 16, 202511.5311.8011.5011.6911.6968,700
Apr 15, 202511.2611.5511.2311.2611.2631,800
Apr 14, 202511.1411.2211.0211.1511.1529,700
Apr 11, 202510.8711.1210.8011.1211.1237,000
Apr 10, 202510.6210.8510.3610.6610.6689,700
Apr 9, 202510.3111.0410.1810.7910.7987,100
Apr 8, 202510.5610.6910.3210.6810.6860,300
Apr 7, 202510.1810.3910.1410.3210.32102,500
Apr 4, 202511.0311.0310.5010.9210.9277,200
Apr 3, 202511.2411.3911.1711.3011.3024,600
Apr 2, 202511.2411.2410.9511.0011.0024,300
Apr 1, 202511.0811.1811.0511.1611.1635,700
Mar 31, 202510.9911.0810.9411.0411.0419,100
Mar 28, 202511.0111.0810.8410.9710.9720,600
Mar 27, 202510.7810.8610.6910.8510.8520,500
Mar 26, 202510.6510.7510.6510.7110.7139,600
Mar 25, 202510.8211.0010.6710.7410.7429,800
Mar 24, 202510.6410.8610.6410.6710.6720,800
Mar 21, 202510.5410.6610.4710.6010.6023,800
Mar 20, 202510.4010.5310.3210.4710.479,500
Mar 19, 202510.4910.5310.4010.5210.5217,200
Mar 18, 202510.4610.5010.3010.5010.5021,100
Mar 17, 202510.4110.5010.3810.5010.5064,400
Mar 14, 202510.1310.3010.1310.3010.309,200
Mar 13, 202510.0410.3310.0010.1710.1745,300
Mar 12, 202510.0810.2810.0110.0310.0316,300
Mar 11, 202510.1010.2810.0610.0910.0920,400
Mar 10, 202510.1110.2910.0310.0710.0722,700
Mar 7, 202510.0710.3210.0110.0110.0113,000
Mar 6, 20259.939.959.789.859.8518,000
Mar 5, 20259.9510.059.889.999.9930,200
Mar 4, 20259.8810.009.6810.0010.0016,300
Mar 3, 20259.849.989.789.849.8418,300
Feb 28, 20259.749.749.649.719.7117,000
Feb 27, 20259.799.799.669.739.7312,400
Feb 26, 20259.709.769.679.769.7614,200
Feb 25, 20259.739.939.699.749.7425,600
Feb 24, 20259.8210.009.689.819.8110,200
Feb 21, 20259.749.869.629.669.6615,100
Feb 20, 20259.459.629.459.629.6234,700
Feb 19, 20259.589.779.549.659.6513,600
Feb 18, 20259.759.839.609.829.8220,100
Feb 14, 20259.779.939.729.759.7511,900
Feb 13, 20259.769.819.659.799.7920,500
Feb 12, 20259.169.319.039.319.3117,300
Feb 11, 20259.389.519.359.449.449,200
Feb 10, 20259.329.479.299.369.3621,100
Feb 7, 20259.299.339.199.249.2428,300
Feb 6, 20259.119.349.119.319.3125,600
Feb 5, 20259.199.299.149.179.1768,600
Feb 4, 20259.069.249.059.139.1339,000
Feb 3, 20259.069.169.039.039.0319,200
Jan 31, 20259.379.379.299.309.3011,300
Jan 30, 20259.329.399.279.359.3520,300
Jan 29, 20259.159.239.159.239.2327,900
Jan 28, 20259.209.219.089.179.17107,500
Jan 27, 20259.079.279.039.109.1026,800
Jan 24, 20258.979.208.978.988.9814,800
Jan 23, 20258.918.948.858.908.9041,600
Jan 22, 20258.868.938.828.858.8539,200
Jan 21, 20258.948.968.828.908.9025,900
Jan 17, 20258.758.798.728.738.7334,700
Jan 16, 20258.778.888.658.708.7029,100
Jan 15, 20258.708.888.638.688.6819,300
Jan 14, 20258.658.728.648.718.7140,300
Jan 13, 20258.598.788.598.688.6839,400
Jan 10, 20259.099.098.728.788.7827,400
Jan 8, 20258.678.798.628.768.7641,000
Jan 7, 20258.698.758.588.678.6734,400
Jan 6, 20258.688.828.598.678.6733,900
Jan 3, 20258.738.768.668.748.7416,600
Jan 2, 20258.808.878.698.708.7078,800
Dec 31, 20248.869.048.538.668.6619,800
Dec 30, 20248.728.898.648.718.7120,800
Dec 27, 20248.738.948.738.868.8613,500
Dec 26, 20248.828.828.688.768.7616,100
Dec 24, 20248.588.998.588.788.7811,300
Dec 23, 20248.648.788.608.778.7736,400
Dec 20, 20248.638.758.608.648.6417,600
Dec 19, 20248.738.738.558.648.6438,000
Dec 18, 20248.728.988.618.668.6633,700
Dec 17, 20248.969.028.858.968.9621,300
Dec 16, 20249.099.249.059.109.1017,500
Dec 13, 20249.239.429.229.229.2211,800
Dec 12, 20249.099.269.099.189.1823,700
Dec 11, 20249.139.239.009.009.0010,800
Dec 10, 20248.999.118.938.988.9824,700
Dec 9, 20249.099.199.079.159.1521,400
Dec 6, 20249.239.269.109.139.1321,400
Dec 5, 20249.269.469.269.359.3512,400
Dec 4, 20249.279.379.259.319.316,700
Dec 3, 20249.369.389.309.329.3233,500
Dec 2, 20249.199.239.159.209.2013,200
Nov 29, 20249.269.359.209.249.247,100
Nov 27, 20249.139.279.139.209.2019,600
Nov 26, 20249.059.198.969.019.0116,400
Nov 25, 20249.229.319.159.199.1928,500
Nov 22, 20249.199.409.119.209.2012,600
Nov 21, 20249.009.199.009.059.0525,700
Nov 20, 20248.788.908.788.838.8330,000
Nov 19, 20248.888.948.768.768.7632,600
Nov 18, 20248.889.038.838.928.9219,900
Nov 15, 20248.918.918.848.878.8718,700
Nov 14, 20249.009.078.868.928.9218,300
Nov 13, 20249.019.018.898.918.9125,800
Nov 12, 20249.119.178.969.059.059,500
Nov 11, 20249.209.209.149.159.1517,000
Nov 8, 20249.269.339.209.329.328,000
Nov 7, 20249.329.399.279.329.3215,600
Nov 6, 20249.129.189.119.169.1638,400
Nov 5, 20249.349.439.329.439.4318,600
Nov 4, 20249.339.529.259.399.3924,000
Nov 1, 20249.339.419.289.419.418,000
Oct 31, 20249.369.369.259.359.3515,200
Oct 30, 20249.499.569.399.559.5517,400
Oct 29, 20249.589.729.439.599.598,100
Oct 28, 20249.339.399.219.399.3925,300
Oct 25, 20249.309.459.119.119.1125,400
Oct 24, 20249.159.229.139.189.1873,100
Oct 23, 20249.229.299.199.229.2226,300
Oct 22, 20249.359.529.299.529.5237,500
Oct 21, 20249.409.439.399.419.4120,600
Oct 18, 20249.439.639.439.639.637,100
Oct 17, 20249.539.539.449.479.4717,000
Oct 16, 20249.629.789.539.569.5611,200
Oct 15, 20249.689.809.689.799.797,100
Oct 14, 20249.669.829.619.639.6311,000
Oct 11, 20249.899.899.659.689.687,300
Oct 10, 20249.579.599.409.519.5128,700
Oct 9, 20249.439.539.439.539.5313,100
Oct 8, 20249.289.439.289.439.4311,600
Oct 7, 20249.469.469.379.379.3739,900
Oct 4, 20249.289.449.279.389.389,300
Oct 3, 20249.289.379.249.289.2822,400
Oct 2, 20249.379.409.369.409.4012,300
Oct 1, 20249.349.499.329.399.3923,800
Sep 30, 20249.479.499.449.489.4821,800
Sep 27, 20249.489.499.429.429.429,600
Sep 26, 20249.149.429.149.329.3216,700
Sep 25, 20249.439.499.329.329.329,300
Sep 24, 20249.439.479.389.459.4521,100
Sep 23, 20249.279.429.279.429.4210,800
Sep 20, 20249.279.379.209.379.379,400
Sep 19, 20249.239.309.229.279.278,800
Sep 18, 20249.259.339.259.289.2811,800
Sep 17, 20249.329.359.239.339.3315,400
Sep 16, 20249.369.469.369.429.4212,300
Sep 13, 20249.309.309.219.269.268,300
Sep 12, 20249.339.339.209.289.287,200
Sep 11, 20249.229.269.219.239.2320,400
Sep 10, 20249.319.319.229.269.2683,300
Sep 9, 20249.129.269.129.199.19243,900
Sep 6, 20249.169.259.119.169.1621,100
Sep 5, 20249.039.068.989.069.0611,300
Sep 4, 20248.979.008.938.938.9324,200
Sep 3, 20248.898.918.868.908.905,700
Aug 30, 20248.818.958.818.888.8831,600
Aug 29, 20248.928.958.888.958.955,800
Aug 28, 20248.958.978.908.968.965,500
Aug 27, 20248.928.958.828.938.9312,200
Aug 26, 20248.858.868.828.858.855,100
Aug 23, 20248.798.898.798.828.827,200
Aug 22, 20248.758.778.738.778.7717,900
Aug 21, 20248.728.808.728.728.7259,800
Aug 20, 20248.738.798.708.798.7958,200
Aug 19, 20248.658.748.658.728.7211,200
Aug 16, 20248.558.688.558.688.685,800
Aug 15, 20248.598.598.478.598.597,600
Aug 14, 20248.578.578.498.528.526,700
Aug 13, 20248.478.598.468.598.599,600
Aug 12, 20248.498.498.348.348.348,500
Aug 9, 20248.368.408.338.408.407,300
Aug 8, 20248.558.558.358.428.4234,600
Aug 7, 20248.358.498.358.398.3931,400
Aug 6, 20248.278.358.188.258.2527,800
Aug 5, 20248.018.168.018.118.1119,800
Aug 2, 20248.288.428.288.428.4221,200
Aug 1, 20248.418.428.368.428.4213,100
Jul 31, 20248.488.608.428.528.5217,000
Jul 30, 20248.368.468.348.468.4619,600
Jul 29, 20248.338.418.328.418.4158,900
Jul 26, 20248.318.418.228.418.4114,800
Jul 25, 20248.178.288.148.288.2842,000
Jul 24, 20248.268.318.248.268.2620,900
Jul 23, 20248.388.488.318.408.4016,900
Jul 22, 20248.448.448.358.438.4318,100
Jul 19, 20248.458.508.438.478.4710,600
Jul 18, 20248.448.468.368.378.3720,200
Jul 17, 20248.368.458.368.438.4314,700
Jul 16, 20248.288.308.208.278.2710,000
Jul 15, 20248.408.418.358.398.3910,800
Jul 12, 20247.938.057.908.058.0511,000
Jul 11, 20248.008.007.907.917.9121,800
Jul 10, 20248.018.157.998.048.0416,200
Jul 9, 20248.188.188.058.108.1016,800
Jul 8, 20248.078.118.038.038.0310,700
Jul 5, 20248.008.177.978.018.0119,800
Jul 3, 20247.988.157.978.158.156,600
Jul 2, 20247.988.117.918.078.0727,200
Jul 1, 20248.048.057.977.997.9951,600
Jun 28, 20248.108.198.088.148.1432,200
Jun 27, 20248.228.228.138.158.158,900
Jun 26, 20248.038.168.038.158.1514,400
Jun 25, 20248.308.358.288.338.3318,200
Jun 24, 20248.398.488.358.358.3511,000
Jun 21, 20248.398.578.338.338.3315,500
Jun 20, 20248.448.468.368.468.4614,000
Jun 18, 20248.378.468.378.458.4514,500
Jun 17, 20248.298.448.288.378.3719,000
Jun 14, 20248.458.618.408.478.4720,800

Related Tickers

NESR.DE
91.03
+0.33%
 
NES0.F Nestlé S.A.
7.10
+0.71%
 
KRZ.F Kerry Group plc
96.45
-1.03%
 
4IT.SG Smithfield Foods Inc.
20.40
-0.97%
 
CNP.SG Ingredion Inc
119.20
-0.63%
 
RTH.F Wilmar International Limited
19.50
-1.02%
 
KRYAF Kerry Group plc
102.53
0.00%
 
RTHA.SG Wilmar International Ltd
2.0010
-2.49%
 
KRZ.SG Kerry Group PLC
95.20
-0.42%
 
JDEPY JDE Peet's NV
13.47
-1.07%