Orkla ASA (OKL)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726518420 | 8.445 | 0.15 | 1.81 | 8.33 | 8.445 | 8.33 | 1035 |
| 1726259160 | 8.295 | -0.04 | -0.48 | 8.285 | 8.315 | 8.285 | 1027 |
| 1726172760 | 8.335 | 0.06 | 0.73 | 8.335 | 8.335 | 8.335 | 600 |
| 1726086360 | 8.275 | -0.07 | -0.78 | 8.36 | 8.36 | 8.275 | 1650 |
| 1725999960 | 8.34 | 0.15 | 1.89 | 8.285 | 8.36 | 8.285 | 3800 |
| 1725913620 | 8.185 | -0.09 | -1.09 | 8.225 | 8.23 | 8.185 | 1391 |
| 1725654360 | 8.275 | 0.14 | 1.72 | 8.1199999 | 8.275 | 8.11 | 314 |
| 1725567960 | 8.135 | 0.15 | 1.88 | 8.06 | 8.135 | 8.06 | 1000 |
| 1725481560 | 7.985 | -0.05 | -0.56 | 7.985 | 7.985 | 7.985 | 200 |
| 1725395160 | 8.0299999 | -0.08 | -0.99 | 8.125 | 8.125 | 8.0299999 | 352 |
| 1725308760 | 8.11 | 0.09 | 1.19 | 8.05 | 8.11 | 8.05 | 907 |
| 1725049560 | 8.015 | 0.07 | 0.88 | 8.08 | 8.08 | 8.015 | 215 |
| 1724963160 | 7.945 | -0.07 | -0.87 | 8.005 | 8.045 | 7.915 | 2081 |
| 1724876760 | 8.015 | 0.04 | 0.50 | 7.925 | 8.015 | 7.925 | 800 |
| 1724790420 | 7.975 | 0.14 | 1.72 | 7.885 | 7.975 | 7.885 | 2813 |
| 1724704020 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1724444820 | 7.84 | -0.01 | -0.06 | 7.84 | 7.84 | 7.84 | 4 |
| 1724358420 | 7.845 | 0.04 | 0.58 | 7.845 | 7.845 | 7.845 | 383 |
| 1724271960 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1724185560 | 7.8 | -0.05 | -0.64 | 7.885 | 7.885 | 7.8 | 1205 |
| 1724099220 | 7.85 | 0.07 | 0.96 | 7.705 | 7.85 | 7.69 | 2620 |
| 1723840020 | 7.775 | 0.04 | 0.58 | 7.795 | 7.795 | 7.775 | 140 |
| 1723753620 | 7.73 | 0.08 | 1.05 | 7.66 | 7.73 | 7.66 | 515 |
| 1723667160 | 7.65 | -0.03 | -0.39 | 7.7 | 7.7 | 7.65 | 11885 |
| 1723580760 | 7.68 | 0.02 | 0.33 | 7.64 | 7.68 | 7.64 | 585 |
| 1723494360 | 7.655 | 0.06 | 0.72 | 7.67 | 7.68 | 7.655 | 2208 |
| 1723235220 | 7.6 | -0.05 | -0.65 | 7.6 | 7.6 | 7.6 | 120 |
| 1723148820 | 7.65 | 0.05 | 0.66 | 7.65 | 7.65 | 7.65 | 1 |
| 1723062360 | 7.6 | 0.15 | 2.08 | 7.56 | 7.605 | 7.56 | 1999 |
| 1722975960 | 7.445 | 0.13 | 1.78 | 7.42 | 7.445 | 7.37 | 12795 |
| 1722889620 | 7.315 | -0.31 | -4.00 | 7.41 | 7.425 | 7.3 | 2209 |
| 1722630360 | 7.62 | -0.1 | -1.23 | 7.67 | 7.67 | 7.54 | 3214 |
| 1722544020 | 7.715 | -0.08 | -1.03 | 7.75 | 7.75 | 7.715 | 713 |
| 1722457560 | 7.795 | 0.09 | 1.17 | 7.79 | 7.795 | 7.79 | 1150 |
| 1722371160 | 7.705 | 0 | 0.00 | 7.705 | 7.705 | 7.705 | 0 |
| 1722284760 | 7.705 | 0.17 | 2.19 | 7.57 | 7.705 | 7.57 | 1112 |
| 1722025620 | 7.54 | 0.08 | 1.07 | 7.54 | 7.54 | 7.54 | 30 |
| 1721939160 | 7.46 | -0.08 | -1.00 | 7.46 | 7.46 | 7.46 | 33 |
| 1721852820 | 7.535 | -0.05 | -0.66 | 7.535 | 7.535 | 7.535 | 700 |
| 1721766420 | 7.585 | -0.11 | -1.43 | 7.71 | 7.71 | 7.585 | 242 |
| 1721677800 | 7.695 | -0.05 | -0.65 | 7.7 | 7.7 | 7.645 | 3455 |
| 1721420760 | 7.745 | 0.13 | 1.64 | 7.63 | 7.745 | 7.63 | 510 |
| 1721334360 | 7.62 | 0.12 | 1.60 | 7.64 | 7.7 | 7.615 | 1389 |
| 1721247960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1721161560 | 7.5 | -0.21 | -2.72 | 7.62 | 7.62 | 7.5 | 7500 |
| 1721075160 | 7.71 | 0.44 | 6.05 | 7.3 | 7.9 | 7.3 | 7837 |
| 1720815960 | 7.27 | 0.03 | 0.48 | 7.26 | 7.27 | 7.185 | 14476 |
| 1720729560 | 7.235 | -0.17 | -2.30 | 7.43 | 7.43 | 7.235 | 3570 |
| 1720643220 | 7.405 | -0.02 | -0.20 | 7.405 | 7.405 | 7.405 | 863 |
| 1720556760 | 7.42 | -0.01 | -0.13 | 7.42 | 7.42 | 7.42 | 1 |
| 1720470360 | 7.43 | 0.03 | 0.41 | 7.375 | 7.43 | 7.375 | 3561 |
| 1720211220 | 7.4 | -0.03 | -0.34 | 7.43 | 7.43 | 7.4 | 701 |
| 1720124820 | 7.425 | 0.05 | 0.75 | 7.425 | 7.425 | 7.425 | 20 |
| 1720038420 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1719952020 | 7.37 | -0.11 | -1.40 | 7.335 | 7.395 | 7.335 | 1196 |
| 1719865620 | 7.475 | -0.08 | -0.99 | 7.715 | 7.715 | 7.395 | 6828 |
| 1719606420 | 7.55 | -0.11 | -1.44 | 7.55 | 7.55 | 7.55 | 25 |
| 1719520020 | 7.66 | 0.09 | 1.12 | 7.66 | 7.66 | 7.66 | 200 |
| 1719433620 | 7.575 | -0.25 | -3.19 | 7.68 | 7.68 | 7.575 | 1750 |
| 1719347160 | 7.825 | 0.04 | 0.58 | 7.795 | 7.825 | 7.795 | 14 |
| 1719260820 | 7.78 | -0.07 | -0.83 | 7.8 | 7.8 | 7.775 | 765 |
| 1719001620 | 7.845 | 0.02 | 0.32 | 7.835 | 7.845 | 7.835 | 3200 |
| 1718915160 | 7.82 | 0.03 | 0.32 | 7.81 | 7.83 | 7.81 | 5400 |
| 1718828820 | 7.795 | -0.03 | -0.32 | 7.82 | 7.82 | 7.795 | 5225 |
| 1718742360 | 7.82 | 0.07 | 0.90 | 7.785 | 7.82 | 7.785 | 201 |
| 1718656020 | 7.75 | -0.03 | -0.39 | 7.825 | 7.84 | 7.75 | 3341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
