Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orkla As ADR (OP: ORKLY )

7.990 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 10.14 10.18 10.02 10.07 21,377 -0.12(-1.13%)
May 30, 2017 10.14 10.19 10.14 10.19 17,430 -0.05(-0.54%)
May 26, 2017 10.20 10.24 10.19 10.24 28,599 +0.01(+0.10%)
May 25, 2017 10.30 10.34 10.20 10.23 41,025 +0.00(+0.00%)
May 24, 2017 10.15 10.25 10.12 10.23 39,235 +0.13(+1.29%)
May 23, 2017 10.17 10.18 10.08 10.10 57,446 -0.04(-0.39%)
May 22, 2017 10.14 10.20 10.13 10.14 47,142 -0.01(-0.15%)
May 19, 2017 10.04 10.17 10.04 10.15 30,378 +0.29(+2.89%)
May 18, 2017 9.870 9.926 9.850 9.870 47,878 +0.01(+0.15%)
May 17, 2017 9.840 9.860 9.700 9.855 42,068 +0.07(+0.66%)
May 16, 2017 9.714 9.830 9.700 9.790 24,583 +0.18(+1.87%)
May 15, 2017 9.660 9.700 9.600 9.610 42,955 +0.07(+0.79%)
May 12, 2017 9.460 9.535 9.460 9.535 25,372 +0.07(+0.79%)
May 11, 2017 9.370 9.460 9.370 9.460 56,904 -0.03(-0.32%)
May 10, 2017 9.370 9.490 9.370 9.490 40,853 +0.25(+2.65%)
May 09, 2017 9.220 9.310 9.220 9.245 43,038 +0.07(+0.82%)
May 08, 2017 9.130 9.220 9.130 9.170 39,143 -0.09(-0.94%)
May 05, 2017 9.121 9.260 9.121 9.257 32,972 +0.20(+2.23%)
May 04, 2017 9.072 9.100 9.050 9.055 56,116 +0.05(+0.61%)
May 03, 2017 9.070 9.070 9.000 9.000 43,748 -0.10(-1.10%)
May 02, 2017 9.046 9.100 9.040 9.100 45,597 +0.08(+0.89%)
May 01, 2017 8.920 9.080 8.920 9.020 51,008 -0.05(-0.55%)
Apr 28, 2017 9.080 9.100 9.020 9.070 37,117 +0.01(+0.06%)
Apr 27, 2017 8.990 9.080 8.985 9.065 26,687 +0.17(+1.97%)
Apr 26, 2017 8.890 8.917 8.860 8.890 39,191 +0.03(+0.34%)
Apr 25, 2017 8.860 8.903 8.840 8.860 63,329 +0.10(+1.14%)
Apr 24, 2017 8.790 8.805 8.740 8.760 47,003 +0.20(+2.28%)
Apr 21, 2017 8.600 8.640 8.550 8.565 69,485 -0.08(-0.93%)
Apr 20, 2017 8.860 8.860 8.630 8.645 66,958 -0.26(-2.87%)
Apr 19, 2017 8.940 8.990 8.860 8.900 82,542 -0.10(-1.14%)
Apr 18, 2017 8.930 9.061 8.930 9.003 154,981 +0.08(+0.93%)
Apr 17, 2017 9.070 9.070 8.830 8.920 70,840 +0.07(+0.85%)
Apr 13, 2017 8.840 8.958 8.830 8.845 18,608 +0.01(+0.06%)
Apr 12, 2017 8.860 8.929 8.810 8.840 55,062 -0.07(-0.79%)
Apr 11, 2017 8.903 8.944 8.890 8.910 30,066 +0.02(+0.22%)
Apr 10, 2017 8.860 8.920 8.830 8.890 35,789 +0.07(+0.79%)
Apr 07, 2017 8.820 8.900 8.800 8.820 16,820 +0.04(+0.46%)
Apr 06, 2017 8.780 8.820 8.760 8.780 19,218 -0.04(-0.45%)
Apr 05, 2017 8.750 8.850 8.750 8.820 41,540 -0.05(-0.56%)
Apr 04, 2017 8.827 8.890 8.810 8.870 28,369 +0.00(+0.00%)
Apr 03, 2017 8.920 8.930 8.860 8.870 28,598 -0.04(-0.50%)
Mar 31, 2017 8.870 8.940 8.850 8.915 25,289 +0.04(+0.51%)
Mar 30, 2017 8.880 8.890 8.830 8.870 106,167 -0.10(-1.06%)
Mar 29, 2017 8.860 8.990 8.860 8.965 73,355 +0.04(+0.50%)
Mar 28, 2017 8.950 8.985 8.915 8.920 35,912 -0.01(-0.06%)
Mar 27, 2017 8.918 8.940 8.887 8.925 24,113 -0.04(-0.50%)
Mar 24, 2017 8.910 8.995 8.910 8.970 39,121 +0.08(+0.90%)
Mar 23, 2017 8.951 8.951 8.880 8.890 80,077 -0.17(-1.88%)
Mar 22, 2017 9.034 9.080 9.010 9.060 70,192 -0.10(-1.15%)
Mar 21, 2017 9.213 9.240 9.150 9.165 25,432 -0.02(-0.16%)
Mar 20, 2017 9.212 9.212 9.160 9.180 113,080 +0.03(+0.33%)
Mar 17, 2017 9.130 9.176 9.100 9.150 22,489 +0.08(+0.83%)
Mar 16, 2017 9.010 9.100 9.010 9.075 65,957 +0.04(+0.39%)
Mar 15, 2017 8.924 9.050 8.890 9.040 22,063 +0.13(+1.46%)
Mar 14, 2017 8.870 8.922 8.870 8.910 81,238 -0.01(-0.11%)
Mar 13, 2017 8.850 8.940 8.850 8.920 77,620 +0.14(+1.65%)
Mar 10, 2017 8.774 8.787 8.730 8.775 46,848 +0.10(+1.09%)
Mar 09, 2017 8.740 8.750 8.670 8.680 83,418 -0.07(-0.83%)
Mar 08, 2017 8.859 8.874 8.750 8.753 45,005 -0.09(-0.98%)
Mar 07, 2017 8.850 8.870 8.814 8.840 56,322 +0.01(+0.11%)
Mar 06, 2017 8.830 8.850 8.795 8.830 45,092 -0.05(-0.56%)
Mar 03, 2017 8.865 8.880 8.800 8.880 47,092 +0.03(+0.34%)
Mar 02, 2017 8.870 8.895 8.840 8.850 58,753 -0.04(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.