Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orkla As ADR (OP: ORKLY )

9.200 +0.152 (+1.68%)

Streaming Delayed Price Updated: 3:54 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.191	9.400	9.110	9.200	12,560	+0.15(+1.68%)
Nov 21, 2024	9.000	9.190	9.000	9.048	25,725	+0.22(+2.47%)
Nov 20, 2024	8.780	8.900	8.780	8.830	29,997	+0.07(+0.75%)
Nov 19, 2024	8.880	8.940	8.760	8.764	32,641	-0.16(-1.75%)
Nov 18, 2024	8.877	9.030	8.828	8.920	19,937	+0.05(+0.62%)
Nov 15, 2024	8.915	8.915	8.842	8.865	18,702	-0.05(-0.62%)
Nov 14, 2024	9.000	9.070	8.860	8.920	18,252	+0.01(+0.11%)
Nov 13, 2024	9.007	9.007	8.890	8.910	25,791	-0.14(-1.55%)
Nov 12, 2024	9.110	9.170	8.960	9.050	9,545	-0.10(-1.09%)
Nov 11, 2024	9.195	9.195	9.140	9.150	17,006	-0.16(-1.77%)
Nov 08, 2024	9.261	9.330	9.200	9.315	8,001	-0.00(-0.03%)
Nov 07, 2024	9.320	9.393	9.270	9.318	15,606	+0.16(+1.77%)
Nov 06, 2024	9.120	9.176	9.110	9.156	38,394	-0.27(-2.90%)
Nov 05, 2024	9.335	9.430	9.316	9.430	18,590	+0.04(+0.43%)
Nov 04, 2024	9.330	9.520	9.250	9.390	24,033	-0.02(-0.21%)
Nov 01, 2024	9.330	9.410	9.280	9.410	7,978	+0.06(+0.64%)
Oct 31, 2024	9.362	9.362	9.250	9.350	15,211	-0.20(-2.09%)
Oct 30, 2024	9.490	9.564	9.390	9.550	17,362	-0.04(-0.42%)
Oct 29, 2024	9.580	9.720	9.430	9.590	8,051	+0.20(+2.13%)
Oct 28, 2024	9.330	9.390	9.205	9.390	25,338	+0.28(+3.07%)
Oct 25, 2024	9.300	9.450	9.110	9.110	25,442	-0.07(-0.76%)
Oct 24, 2024	9.150	9.220	9.130	9.180	73,140	-0.04(-0.46%)
Oct 23, 2024	9.215	9.287	9.192	9.222	26,331	-0.30(-3.13%)
Oct 22, 2024	9.350	9.520	9.290	9.520	37,518	+0.11(+1.18%)
Oct 21, 2024	9.400	9.430	9.390	9.409	20,631	-0.22(-2.29%)
Oct 18, 2024	9.430	9.630	9.430	9.630	7,089	+0.17(+1.74%)
Oct 17, 2024	9.531	9.531	9.440	9.465	16,961	-0.09(-0.97%)
Oct 16, 2024	9.624	9.780	9.530	9.558	11,222	-0.23(-2.37%)
Oct 15, 2024	9.681	9.800	9.681	9.790	7,057	+0.16(+1.66%)
Oct 14, 2024	9.625	9.820	9.605	9.630	11,041	-0.05(-0.56%)
Oct 11, 2024	9.890	9.890	9.650	9.684	7,258	+0.17(+1.83%)
Oct 10, 2024	9.573	9.585	9.400	9.510	28,677	-0.02(-0.21%)
Oct 09, 2024	9.430	9.530	9.430	9.530	13,066	+0.10(+1.06%)
Oct 08, 2024	9.280	9.430	9.280	9.430	11,571	+0.06(+0.64%)
Oct 07, 2024	9.463	9.463	9.370	9.370	39,944	-0.01(-0.11%)
Oct 04, 2024	9.297	9.440	9.270	9.380	9,318	+0.10(+1.08%)
Oct 03, 2024	9.280	9.370	9.236	9.280	22,373	-0.12(-1.28%)
Oct 02, 2024	9.370	9.400	9.355	9.400	12,296	+0.01(+0.11%)
Oct 01, 2024	9.342	9.490	9.317	9.390	23,833	-0.09(-0.95%)
Sep 30, 2024	9.465	9.490	9.440	9.480	21,839	+0.06(+0.64%)
Sep 27, 2024	9.479	9.490	9.420	9.420	9,552	+0.10(+1.07%)
Sep 26, 2024	9.190	9.420	9.140	9.320	16,742	+0.00(+0.00%)
Sep 25, 2024	9.425	9.490	9.320	9.320	9,349	-0.13(-1.38%)
Sep 24, 2024	9.426	9.470	9.381	9.450	21,134	+0.03(+0.36%)
Sep 23, 2024	9.270	9.420	9.270	9.416	10,797	+0.05(+0.49%)
Sep 20, 2024	9.270	9.370	9.200	9.370	9,404	+0.10(+1.08%)
Sep 19, 2024	9.230	9.300	9.220	9.270	8,801	-0.01(-0.11%)
Sep 18, 2024	9.250	9.330	9.250	9.280	11,776	-0.05(-0.54%)
Sep 17, 2024	9.320	9.350	9.231	9.330	15,442	-0.09(-0.96%)
Sep 16, 2024	9.400	9.460	9.360	9.420	12,264	+0.16(+1.73%)
Sep 13, 2024	9.303	9.303	9.210	9.260	8,293	-0.02(-0.16%)
Sep 12, 2024	9.328	9.328	9.200	9.275	7,240	+0.05(+0.54%)
Sep 11, 2024	9.220	9.260	9.210	9.225	20,420	-0.04(-0.38%)
Sep 10, 2024	9.312	9.312	9.220	9.260	83,321	+0.07(+0.76%)
Sep 09, 2024	9.117	9.260	9.117	9.190	243,922	+0.03(+0.33%)
Sep 06, 2024	9.160	9.246	9.113	9.160	21,054	+0.10(+1.09%)
Sep 05, 2024	9.030	9.061	8.980	9.061	11,316	+0.13(+1.47%)
Sep 04, 2024	8.950	9.000	8.930	8.930	24,186	+0.03(+0.34%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Orkla As ADR (OP: ORKLY )

Historical Prices