Aker BP ASA (QX) (AKRBY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.923361034164 | 10.83 | 11.344 | 9.53 | 2461 | 10.77516527 | DR |
| 4 | 0.78 | 7.68472906404 | 10.15 | 11.344 | 9.03 | 1244 | 9.93265288 | DR |
| 12 | 0.69 | 6.73828125 | 10.24 | 12.65 | 9.03 | 1452 | 10.41952561 | DR |
| 26 | -1.03 | -8.61204013378 | 11.96 | 14.4 | 9.03 | 1845 | 10.93883664 | DR |
| 52 | -3.25 | -22.9196050776 | 14.18 | 14.4 | 9.03 | 2114 | 11.82601425 | DR |
| 156 | -4.229 | -27.8976185764 | 15.159 | 15.159 | 9.03 | 2157 | 12.08964695 | DR |
| 260 | -4.229 | -27.8976185764 | 15.159 | 15.159 | 9.03 | 2157 | 12.08964695 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 10.93 | 0.68 | 6.63 | 11.02 | 11.344 | 10.93 | 5070 |
| 1736375340 | 10.25 | -0.75 | -6.82 | 10.25 | 10.25 | 10.25 | 1983 |
| 1736288940 | 11 | 0.45 | 4.25 | 9.53 | 11 | 9.53 | 5014 |
| 1736202180 | 10.552 | 0 | 0.00 | 10.552 | 10.552 | 10.552 | 0 |
| 1735942980 | 10.552 | 0.99 | 10.37 | 10.83 | 10.83 | 10.552 | 385 |
| 1735856700 | 9.561 | -0.17 | -1.74 | 9.561 | 9.561 | 9.561 | 166 |
| 1735683960 | 9.73 | 0.31 | 3.29 | 9.73 | 9.73 | 9.73 | 223 |
| 1735597740 | 9.42 | -0.54 | -5.42 | 10.04 | 10.04 | 9.42 | 451 |
| 1735338420 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1735252020 | 9.96 | 0.06 | 0.61 | 9.628 | 9.96 | 9.628 | 1488 |
| 1735078200 | 9.9 | 0.86 | 9.51 | 9.9 | 9.9 | 9.9 | 266 |
| 1734992400 | 9.0399999 | -0.72 | -7.38 | 9.24 | 9.24 | 9.0399999 | 5905 |
| 1734733200 | 9.76 | -0.16 | -1.61 | 9.03 | 9.76 | 9.03 | 644 |
| 1734646800 | 9.92 | 0.49 | 5.20 | 9.92 | 9.92 | 9.92 | 204 |
| 1734560940 | 9.43 | -0.22 | -2.28 | 9.3 | 9.43 | 9.3 | 1092 |
| 1734474360 | 9.65 | -0.25 | -2.53 | 9.65 | 9.65 | 9.65 | 171 |
| 1734388140 | 9.9 | -0.25 | -2.46 | 9.9 | 9.9 | 9.9 | 310 |
| 1734128940 | 10.15 | -1.03 | -9.21 | 10.15 | 10.15 | 10.15 | 363 |
| 1734042000 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1733955600 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1733869200 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1733782800 | 11.18 | 1.12 | 11.08 | 11.18 | 11.18 | 11.18 | 1855 |
| 1733523600 | 10.065 | -0.73 | -6.76 | 10.206 | 10.206 | 9.91 | 1303 |
| 1733437500 | 10.795 | -0.07 | -0.60 | 10.795 | 10.795 | 10.795 | 118 |
| 1733350980 | 10.86 | -0.14 | -1.27 | 10.86 | 10.86 | 10.86 | 100 |
| 1733264700 | 11 | 0.9 | 8.91 | 10.25 | 11 | 10.12 | 628 |
| 1733178180 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 10.1 | 174 |
| 1732918200 | 10.2 | -0.22 | -2.06 | 10.2 | 10.2 | 10.2 | 333 |
| 1732746540 | 10.415 | 0.22 | 2.11 | 10.15 | 10.415 | 10.15 | 796 |
| 1732659960 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1732573560 | 10.2 | -0.17 | -1.64 | 10.15 | 11.06 | 10.06 | 7035 |
| 1732314000 | 10.37 | -1.89 | -15.42 | 10.37 | 10.37 | 10.37 | 159 |
| 1732227900 | 12.26 | 1.48 | 13.73 | 12.26 | 12.26 | 12.26 | 262 |
| 1732141440 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1732055040 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1731968640 | 10.78 | 0.88 | 8.89 | 10.15 | 10.78 | 10.15 | 1004 |
| 1731709560 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1731623160 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1731536760 | 9.9 | -0.6 | -5.71 | 10 | 10 | 9.86 | 860 |
| 1731450480 | 10.5 | -1.75 | -14.29 | 10.5 | 10.5 | 10.5 | 300 |
| 1731363600 | 12.25 | 0.9 | 7.93 | 11.3 | 12.27 | 11.3 | 1431 |
| 1731104400 | 11.35 | 1.04 | 10.09 | 10.4944 | 11.75 | 10.2 | 1993 |
| 1731018540 | 10.31 | -0.84 | -7.53 | 11.15 | 11.27 | 10.31 | 931 |
| 1730931960 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1730845560 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1730759160 | 11.15 | 0.57 | 5.39 | 10.7364 | 12.65 | 10.57 | 812 |
| 1730496180 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1730409780 | 10.58 | -1.81 | -14.61 | 10.58 | 10.58 | 10.58 | 15898 |
| 1730323680 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1730237280 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1730150880 | 12.39 | 0.81 | 6.99 | 10.21 | 12.4 | 10.21 | 481 |
| 1729891500 | 11.58 | 1.06 | 10.06 | 11 | 11.58 | 11 | 400 |
| 1729805340 | 10.522 | 0 | 0.00 | 10.522 | 10.522 | 10.522 | 0 |
| 1729718940 | 10.522 | 0.11 | 1.03 | 10.522 | 10.522 | 10.522 | 501 |
| 1729632000 | 10.415 | 0 | 0.00 | 10.415 | 10.415 | 10.415 | 0 |
| 1729545600 | 10.415 | 0.17 | 1.71 | 10.415 | 10.415 | 10.415 | 425 |
| 1729286400 | 10.24 | -0.01 | -0.10 | 10.24 | 10.24 | 10.24 | 160 |
| 1729200000 | 10.25 | -0.25 | -2.38 | 10.815 | 10.815 | 10.25 | 777 |
| 1729114080 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1729027680 | 10.5 | 0.18 | 1.74 | 10.5 | 10.5 | 10.5 | 144 |
| 1728941100 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
