OMX Olso 20 (OMXO20PI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722286800 | 723.52022 | 3.74 | 0.52 | 725.15654 | 726.7687 | 723.36105 | 0 |
| 1722027600 | 719.78307 | 1.73 | 0.24 | 723.40403 | 725.99747 | 719.21435 | 0 |
| 1721941200 | 718.05317 | -6.18 | -0.85 | 719.07551 | 720.30738 | 713.17222 | 0 |
| 1721854800 | 724.22828 | -2.56 | -0.35 | 726.08343 | 728.33124 | 723.51455 | 0 |
| 1721768400 | 726.78588 | -3.93 | -0.54 | 728.76048 | 730.5549 | 726.16 | 0 |
| 1721682000 | 730.7198 | 5.13 | 0.71 | 724.76338 | 731.34231 | 724.7012 | 0 |
| 1721422800 | 725.58864 | 0.78 | 0.11 | 724.95117 | 727.50753 | 723.35867 | 0 |
| 1721336400 | 724.8091 | 5.07 | 0.70 | 721.63167 | 726.49452 | 720.16407 | 0 |
| 1721250000 | 719.74144 | 2.69 | 0.37 | 717.68435 | 719.88201 | 715.01281 | 0 |
| 1721163600 | 717.05618 | -2.12 | -0.29 | 719.28727 | 720.40929 | 714.9041 | 0 |
| 1721077200 | 719.17586 | -1.6 | -0.22 | 721.5165 | 722.90328 | 716.95273 | 0 |
| 1720818000 | 720.77955 | 9.86 | 1.39 | 713.95934 | 722.1235 | 713.37706 | 0 |
| 1720731600 | 710.91469 | 5.31 | 0.75 | 707.52281 | 711.54248 | 707.43096 | 0 |
| 1720645200 | 705.60157 | 4.46 | 0.64 | 702.0611 | 707.49642 | 701.70379 | 0 |
| 1720558800 | 701.14525 | -4.73 | -0.67 | 703.62332 | 705.38596 | 700.72067 | 0 |
| 1720472400 | 705.87446 | -5.43 | -0.76 | 705.30656 | 708.35395 | 705.09996 | 0 |
| 1720213200 | 711.3069 | -6.29 | -0.88 | 719.22 | 720.60535 | 711.10434 | 0 |
| 1720040400 | 717.59792 | -1.28 | -0.18 | 720.81804 | 721.71684 | 716.62706 | 0 |
| 1719954000 | 718.87472 | -0.84 | -0.12 | 719.58762 | 721.65917 | 717.01002 | 0 |
| 1719867600 | 719.71917 | 2.55 | 0.36 | 721.40484 | 721.52747 | 716.46069 | 0 |
| 1719608400 | 717.16974 | 4.4 | 0.62 | 717.47607 | 718.96429 | 715.65891 | 0 |
| 1719522000 | 712.77059 | 2.74 | 0.39 | 712.48254 | 714.46208 | 711.49067 | 0 |
| 1719435600 | 710.02577 | -0.55 | -0.08 | 713.21588 | 716.65195 | 708.79289 | 0 |
| 1719349200 | 710.57965 | -2.41 | -0.34 | 715.56633 | 715.74823 | 708.45635 | 0 |
| 1719262800 | 712.99078 | 4.9 | 0.69 | 705.80849 | 713.59663 | 704.46457 | 0 |
| 1719003600 | 708.08906 | -1.85 | -0.26 | 709.03998 | 710.57054 | 706.37947 | 0 |
| 1718917200 | 709.94101 | 2.16 | 0.31 | 707.53334 | 710.18042 | 706.77738 | 0 |
| 1718744400 | 707.78095 | 3.94 | 0.56 | 708.73178 | 709.25357 | 702.40565 | 0 |
| 1718658000 | 703.84465 | 0.16 | 0.02 | 705.17154 | 707.48314 | 701.05786 | 0 |
| 1718398800 | 703.67986 | -2.41 | -0.34 | 709.49961 | 710.88566 | 703.6168 | 0 |
| 1718312400 | 706.09371 | -8.06 | -1.13 | 712.28521 | 712.4113 | 705.63719 | 0 |
| 1718226000 | 714.15035 | 3.62 | 0.51 | 713.43183 | 716.1724 | 711.79884 | 0 |
| 1718139600 | 710.53134 | -6.09 | -0.85 | 717.50389 | 718.74429 | 708.69562 | 0 |
| 1718053200 | 716.61638 | -1.9 | -0.26 | 716.48806 | 716.89322 | 715.55167 | 0 |
| 1717794000 | 718.51935 | 2.26 | 0.32 | 715.24307 | 718.51939 | 712.96762 | 0 |
| 1717707600 | 716.25594 | 3.06 | 0.43 | 715.06349 | 716.80143 | 713.78205 | 0 |
| 1717621200 | 713.19183 | -2.49 | -0.35 | 716.47112 | 718.49667 | 712.75594 | 0 |
| 1717534800 | 715.68437 | -14.51 | -1.99 | 723.36883 | 723.4245 | 711.01898 | 0 |
| 1717448400 | 730.19554 | 1.09 | 0.15 | 734.3259 | 738.32726 | 730.19554 | 0 |
| 1717189200 | 729.10856 | 7.16 | 0.99 | 725.65714 | 730.18143 | 725.59298 | 0 |
| 1717102800 | 721.95306 | 0.05 | 0.01 | 720.034 | 726.60546 | 719.88979 | 0 |
| 1717016400 | 721.90023 | -7.65 | -1.05 | 730.32767 | 730.70759 | 721.15406 | 0 |
| 1716930000 | 729.54877 | 5.75 | 0.79 | 728.85507 | 730.8729 | 726.61893 | 0 |
| 1716584400 | 723.80109 | -2.96 | -0.41 | 722.36716 | 724.3712 | 721.44923 | 0 |
| 1716498000 | 726.76129 | 2.58 | 0.36 | 726.00593 | 729.0477 | 723.72156 | 0 |
| 1716411600 | 724.1764 | -3.73 | -0.51 | 727.33035 | 727.36525 | 722.71435 | 0 |
| 1716325200 | 727.90759 | 6.12 | 0.85 | 727.2118 | 728.05343 | 722.848 | 0 |
| 1716238800 | 721.7874 | 0 | 0.00 | 721.7874 | 721.7874 | 721.7874 | 0 |
| 1715979600 | 721.7874 | 0 | 0.00 | 721.7874 | 721.7874 | 721.7874 | 0 |
| 1715893200 | 721.7874 | 2.98 | 0.41 | 718.07746 | 723.76184 | 716.76952 | 0 |
| 1715806800 | 718.80601 | -7.02 | -0.97 | 727.04653 | 727.15408 | 718.26002 | 0 |
| 1715720400 | 725.83057 | -0.22 | -0.03 | 724.77425 | 727.00321 | 723.48481 | 0 |
| 1715634000 | 726.04609 | -1.14 | -0.16 | 723.12227 | 726.04609 | 721.90042 | 0 |
| 1715374800 | 727.18898 | 10.95 | 1.53 | 728.87435 | 729.66796 | 727.06912 | 0 |
| 1715288400 | 716.23784 | 0 | 0.00 | 716.23784 | 716.23784 | 716.23784 | 0 |
| 1715202000 | 716.23784 | -3.96 | -0.55 | 717.13023 | 717.21271 | 713.47912 | 0 |
| 1715115600 | 720.19732 | 0.88 | 0.12 | 719.42006 | 722.19099 | 717.75183 | 0 |
| 1715029200 | 719.31817 | 10.08 | 1.42 | 711.57969 | 720.09516 | 711.08936 | 0 |
| 1714770000 | 709.24029 | 4 | 0.57 | 709.41786 | 713.61858 | 707.07814 | 0 |
| 1714683600 | 705.23781 | -3.45 | -0.49 | 699.23614 | 706.13167 | 699.15979 | 0 |
| 1714597200 | 708.68358 | 0 | 0.00 | 708.68358 | 708.68358 | 708.68358 | 0 |
| 1714510800 | 708.68358 | -9.43 | -1.31 | 710.66069 | 713.01011 | 707.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
