Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Equinor ASA (STOHF)

23.07
0.00
(0.00%)
As of April 23 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202522.1822.1822.1823.0723.07100
Apr 22, 202523.0723.0723.0723.0723.07-
Apr 21, 202524.7324.7323.0723.0723.071,000
Apr 17, 202522.9422.9422.9422.9422.94-
Apr 16, 202522.9422.9422.9422.9422.94-
Apr 15, 202522.9422.9422.9422.9422.94300
Apr 14, 202523.8623.8623.8623.8623.86170,400
Apr 11, 202522.8722.9022.8722.9022.90400
Apr 10, 202522.4622.4622.4622.4622.46300
Apr 9, 202522.1822.2621.7821.9021.90350,600
Apr 8, 202522.4222.4222.4222.4222.42200,400
Apr 7, 202522.2523.5322.2522.6522.65110,700
Apr 4, 202524.2124.2124.2124.2124.21110,400
Apr 3, 202526.3726.3726.3726.3726.37200
Apr 2, 202526.6726.6726.6726.6726.67-
Apr 1, 202526.6726.6726.6726.6726.67-
Mar 31, 202526.6726.6726.6726.6726.6792,300
Mar 28, 202526.6126.6126.6126.6126.61-
Mar 27, 202526.6126.6126.6126.6126.61200
Mar 26, 202525.8025.8025.8025.8025.80-
Mar 25, 202525.8025.8025.8025.8025.80150,300
Mar 24, 202524.7424.7424.7424.7424.74-
Mar 21, 202524.7424.7424.7424.7424.74-
Mar 20, 202524.7424.7424.7424.7424.74-
Mar 19, 202524.7424.7424.7424.7424.74-
Mar 18, 202524.6324.7424.6324.7424.74600,800
Mar 17, 202524.5424.5424.5424.5424.54-
Mar 14, 202523.9024.5423.9024.5424.54492,400
Mar 13, 202523.8423.8423.6623.6623.662,700
Mar 12, 202523.8423.8423.6423.6423.64501,100
Mar 11, 202524.8524.8524.2324.2324.23800
Mar 10, 202522.2522.2522.2522.2522.25-
Mar 7, 202522.2522.2522.2522.2522.25-
Mar 6, 202522.8822.8822.2422.2522.25800
Mar 5, 202522.0822.5422.0822.5422.54380,500
Mar 4, 202521.7122.4521.7122.4522.45700
Mar 3, 202523.1423.1423.1423.1423.1480,200
Feb 28, 202523.2423.2423.2423.2423.2416,500
Feb 27, 202523.0123.0123.0123.0123.01200
Feb 26, 202522.7022.7522.6022.7522.751,200,900
Feb 25, 202522.7822.7822.7822.7822.78300
Feb 24, 202523.1023.1023.1023.1023.10600
Feb 21, 202523.9023.9023.2223.5023.501,100
Feb 20, 202523.6823.6823.0723.0723.07700
Feb 19, 202522.8822.9922.8822.9922.99276,600
Feb 18, 202522.9622.9622.8322.9222.92250,000
Feb 14, 202525.0025.0025.0025.0025.00-
Feb 13, 202525.0025.0025.0025.0025.00-
Feb 12, 202525.0025.0025.0025.0025.00-
Feb 11, 202525.0025.0025.0025.0025.001,699,100
Feb 10, 202524.0824.0824.0824.0824.0819,200
Feb 7, 202524.0824.0824.0824.0824.08-
Feb 6, 202524.0824.0824.0824.0824.08567,000
Feb 5, 202523.9223.9223.9223.9223.92-
Feb 4, 202523.9223.9223.9223.9223.92-
Feb 3, 202523.9023.9223.9023.9223.92202,300
Jan 31, 202523.8223.8223.8223.8223.82-
Jan 30, 202524.0724.0723.8223.8223.82400
Jan 29, 202523.4323.4323.4323.4323.43-
Jan 28, 202523.4323.4323.4323.4323.43-
Jan 27, 202523.4624.2423.4323.4323.43201,700
Jan 24, 202524.3224.3224.3224.3224.32150,400
Jan 23, 202524.6924.6924.0024.0024.00201,600
Jan 22, 202524.3424.3424.3424.3424.34-
Jan 21, 202523.8224.3423.8224.3424.34102,100
Jan 17, 202525.1525.1525.1525.1525.15100
Jan 16, 202526.0026.0026.0026.0026.00-
Jan 15, 202525.7326.0025.7326.0026.00182,000
Jan 14, 202525.6725.6725.6725.6725.67-
Jan 13, 202526.2526.2525.6725.6725.67115,500
Jan 10, 202526.0026.0025.7725.7725.77210,500
Jan 8, 202526.0826.0826.0826.0826.08156,500
Jan 7, 202525.2425.2425.2425.2425.24-
Jan 6, 202525.4025.7225.2425.2425.2414,200
Jan 3, 202524.7825.1224.7825.0025.0083,700
Jan 2, 202524.5524.5524.5524.5524.55204,700
Dec 31, 202423.6323.6323.6323.6323.63-
Dec 30, 202423.6323.6323.6323.6323.63107,900
Dec 27, 202422.7922.8522.7922.8022.801,200
Dec 26, 202422.2623.0722.2623.0523.051,200
Dec 24, 202423.1123.1123.1123.1123.11300
Dec 23, 202422.5922.6821.9522.5022.501,600
Dec 20, 202422.6022.6022.6022.6022.60200
Dec 19, 202422.9722.9722.0322.0322.0361,500
Dec 18, 202422.1422.1422.1422.1422.1460,200
Dec 17, 202422.6723.1422.6722.6722.67121,000
Dec 16, 202422.8722.8722.8722.8722.87200
Dec 13, 202423.0023.0023.0023.0023.00-
Dec 12, 202423.5123.5223.0023.0023.001,241,000
Dec 11, 202423.3623.4923.3623.4923.49500
Dec 10, 202423.6823.6823.3923.3923.391,700
Dec 9, 202423.9723.9723.9723.9723.97400
Dec 6, 202423.3023.7223.3023.7223.72120,400
Dec 5, 202424.2224.2224.2224.2224.22-
Dec 4, 202424.2224.2224.2224.2224.22120,200
Dec 3, 202424.2124.2124.1824.1824.18260,600
Dec 2, 202424.3624.3624.3624.3624.36200
Nov 29, 202424.3924.3924.3924.3924.39356,300
Nov 27, 202424.4724.5024.4124.4324.43151,500
Nov 26, 202424.8524.8524.8524.8524.85-
Nov 25, 202424.2724.8524.2724.8524.85201,300
Nov 22, 202424.5924.5924.5924.5924.59-
Nov 21, 202424.8824.8824.5924.5924.591,500
Nov 20, 202423.4923.4923.4923.4923.49-
Nov 19, 202423.4923.4923.4923.4923.49400
Nov 18, 2024 0.7 Dividend
Nov 18, 202423.1723.5323.1723.5323.531,300
Nov 15, 202424.0524.0524.0524.0523.35320,300
Nov 14, 202423.3023.5323.3023.5322.851,690,500
Nov 13, 202422.1022.1022.1022.1021.46498,400
Nov 12, 202422.6422.6422.6422.6421.98100
Nov 11, 202423.3123.3123.3123.3122.63100,400
Nov 8, 202423.1323.1322.5922.5921.9355,400
Nov 7, 202422.8822.8822.8822.8822.21-
Nov 6, 202422.3622.8822.3622.8822.21301,300
Nov 5, 202423.7023.7023.7023.7023.01900
Nov 4, 202424.1524.1524.1524.1523.451,900
Nov 1, 202424.0924.0924.0924.0923.39100
Oct 31, 202423.9223.9223.9223.9223.22100
Oct 30, 202424.2424.2424.2424.2423.53-
Oct 29, 202424.2424.2424.2424.2423.53-
Oct 28, 202424.3225.0823.9524.2423.531,800
Oct 25, 202425.1625.1725.1625.1724.44140,900
Oct 24, 202424.9325.0724.9325.0724.34125,200
Oct 23, 202423.9023.9023.9023.9023.20300
Oct 22, 202424.5424.5424.5424.5423.83-
Oct 21, 202424.5424.5424.5424.5423.83-
Oct 18, 202424.5424.5424.5424.5423.83-
Oct 17, 202424.5424.5424.5424.5423.83-
Oct 16, 202424.8024.8024.3824.5423.83340,400
Oct 15, 202425.5125.5125.5125.5124.77-
Oct 14, 202425.8425.8425.5025.5124.777,600
Oct 11, 202425.1725.1725.1725.1724.44400,100
Oct 10, 202425.1725.1725.1725.1724.441,700,200
Oct 9, 202426.0026.0026.0026.0025.241,314,600
Oct 8, 202426.0026.0026.0026.0025.241,047,500
Oct 7, 202425.5826.4425.5826.0025.2481,100
Oct 4, 202426.7926.7926.7926.7926.0125,300
Oct 3, 202425.8525.8525.8525.8525.10-
Oct 2, 202425.8525.8525.8525.8525.101,700
Oct 1, 202425.2125.8525.2125.8525.10600
Sep 30, 202424.8724.8724.8724.8724.15100
Sep 27, 202424.6924.6924.4924.4923.7885,500
Sep 26, 202424.1124.1124.1124.1123.41230,200
Sep 25, 202425.1025.1025.1025.1024.37-
Sep 24, 202425.1025.1025.1025.1024.37-
Sep 23, 202425.1025.1025.1025.1024.37200
Sep 20, 202425.1925.1924.3524.3523.64700
Sep 19, 202424.9624.9624.9624.9624.23-
Sep 18, 202424.9624.9624.9624.9624.23-
Sep 17, 202424.9624.9624.9624.9624.2360,600
Sep 16, 202425.6725.6725.6725.6724.92200
Sep 13, 202425.0325.0325.0325.0324.30200
Sep 12, 202424.9324.9324.2624.2623.55500
Sep 11, 202424.2924.2924.2924.2923.58700
Sep 10, 202424.6024.6024.2924.2923.581,700
Sep 9, 202425.0225.0225.0125.0124.28500
Sep 6, 202425.0825.0925.0825.0924.36370,000
Sep 5, 202425.7925.7925.7925.7925.04200
Sep 4, 202425.5625.5625.5625.5624.82200
Sep 3, 202425.4425.4425.4425.4424.70300
Aug 30, 202427.4527.4527.4527.4526.65140,100
Aug 29, 202427.4527.4527.4527.4526.65110,100
Aug 28, 202427.4527.4527.4527.4526.65-
Aug 27, 202427.4527.4527.4527.4526.65220,000
Aug 26, 202427.4527.4527.4527.4526.65100,300
Aug 23, 202427.2627.2627.2627.2626.47-
Aug 22, 202427.2627.2627.2627.2626.47-
Aug 21, 202427.2627.2627.2627.2626.47743,200
Aug 20, 202427.2627.2627.2627.2626.47100,000
Aug 19, 202427.2627.2627.2627.2626.4760,300
Aug 16, 2024 0.7 Dividend
Aug 16, 202428.3028.3028.3028.3027.48-
Aug 15, 202428.3028.3028.3028.3026.80-
Aug 14, 202428.3028.3028.3028.3026.80300,000
Aug 13, 202427.5528.3027.5528.3026.80400
Aug 12, 202428.0728.5228.0728.5227.0054,500
Aug 9, 202427.2727.4027.0527.4025.94408,900
Aug 8, 202427.0427.3727.0227.0225.58380,700
Aug 7, 202426.0026.7326.0026.4325.03500,600
Aug 6, 202425.6925.9025.6925.8024.4326,500
Aug 5, 202425.6925.6924.6825.4224.07161,600
Aug 2, 202426.2026.2026.2026.2024.811,100
Aug 1, 202426.4026.4026.2026.2024.81260,900
Jul 31, 202426.0026.0026.0026.0024.62502,000
Jul 30, 202426.0026.0026.0026.0024.62100
Jul 29, 202426.2826.2826.2826.2824.88140,200
Jul 26, 202425.7825.7825.7825.7824.41-
Jul 25, 202425.7825.7825.7825.7824.41100
Jul 24, 202426.6826.6826.6826.6825.26600
Jul 23, 202426.4126.4126.4126.4125.01100
Jul 22, 202426.3726.3726.3726.3724.97700
Jul 19, 202427.1027.1026.8026.8025.3812,000
Jul 18, 202427.1227.1227.1227.1225.6840,000
Jul 17, 202427.1227.1227.1227.1225.68-
Jul 16, 202427.1227.1227.1227.1225.68150,100
Jul 15, 202427.0227.1227.0227.1225.681,600
Jul 12, 202426.8626.8626.8626.8625.43-
Jul 11, 202426.3626.8626.3626.8625.43600
Jul 10, 202427.0527.0526.4326.7425.32600
Jul 9, 202427.6527.6527.6527.6526.18200,000
Jul 8, 202427.5527.6527.5527.6526.18322,600
Jul 5, 202428.6728.6728.6728.6727.15500
Jul 3, 202428.4628.4628.4628.4626.95-
Jul 2, 202428.4628.4628.4628.4626.95-
Jul 1, 202428.4628.4628.4628.4626.95220,200
Jun 28, 202428.4228.7828.4228.7827.25400
Jun 27, 202427.4327.4327.4327.4325.9740,000
Jun 26, 202427.4327.4327.4327.4325.97600
Jun 25, 202427.8627.8627.8627.8626.38600
Jun 24, 202428.0428.0628.0428.0626.5755,600
Jun 21, 202427.4527.4527.4527.4525.99-
Jun 20, 202427.4527.4527.4527.4525.99-
Jun 18, 202427.4527.4527.4527.4525.99200
Jun 17, 202427.1127.1127.1127.1125.67-
Jun 14, 202427.1127.1127.1127.1125.67-
Jun 13, 202427.1127.1127.1127.1125.67150,500
Jun 12, 202428.1628.1628.1628.1626.661,200
Jun 11, 202428.1828.1828.1828.1826.68-
Jun 10, 202427.8528.1827.8528.1826.684,800
Jun 7, 202427.7227.9727.7227.9726.4896,800
Jun 6, 202428.0928.0928.0928.0926.60104,400
Jun 5, 202427.7028.0927.7028.0926.60166,600
Jun 4, 202428.2428.2428.2428.2426.74250,900
Jun 3, 202428.9328.9328.9328.9327.39-
May 31, 202428.9428.9428.9328.9327.39130,100
May 30, 202427.8227.8227.8227.8226.34200,600
May 29, 202428.1228.1228.1228.1226.631,700
May 28, 202428.1228.1228.1228.1226.63100
May 24, 202429.1329.1328.1228.1226.63159,600
May 23, 202429.2629.2629.2629.2627.7160,700
May 22, 202428.5828.6528.4528.6527.13444,500
May 21, 202428.3728.4028.3728.3926.88414,100
May 20, 202428.4528.4528.4528.4526.94-
May 17, 202428.2028.4528.0928.4526.944,000
May 16, 202428.2328.2328.2328.2326.73240,000
May 15, 2024 0.7 Dividend
May 15, 202428.2328.2328.2328.2326.73102,600
May 14, 202428.9528.9528.2328.2326.07400
May 13, 202428.0228.0228.0228.0225.87100
May 10, 202428.7728.7728.7728.7726.57241,000
May 9, 202428.0828.0828.0828.0825.93-
May 8, 202427.9528.0827.9528.0825.931,300
May 7, 202427.7927.7927.7927.7925.66201,000
May 6, 202427.1327.1327.1327.1325.051,440,100
May 3, 202427.1327.1327.1327.1325.051,120,000
May 2, 202427.1827.1826.4527.1325.051,600
May 1, 202426.8226.8226.8226.8224.77-
Apr 30, 202426.8226.8226.8226.8224.77307,300
Apr 29, 202427.0927.0927.0927.0925.01-
Apr 26, 202427.0927.0927.0927.0925.01290,800
Apr 25, 202428.0028.0028.0028.0025.86940,200
Apr 24, 202428.0028.0028.0028.0025.86-

Related Tickers

GLPEY Galp Energia, SGPS, S.A.
7.67
+0.13%
 
GLPEF Galp Energia, SGPS, S.A.
15.53
0.00%
 
EIPAF Eni S.p.A.
14.55
0.00%
 
BPAQF BP p.l.c.
4.7800
0.00%
 
TTFNF TotalEnergies SE
58.10
-3.94%
 
RYDAF Shell plc
32.45
+1.41%
 
E Eni S.p.A.
28.83
+1.87%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
10.62
-0.75%
 
TTE TotalEnergies SE
59.17
+0.80%
 
SU Suncor Energy Inc.
35.21
+0.37%