Orkla

ORK
🏛️ usa →
11.00
Last Update: 2025-08-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.99 9.99 9.99 9.99 0.0M
2021-12-20 9.40 9.40 9.40 9.40 0.0M
2021-12-10 9.68 9.68 9.68 9.68 0.0M
2021-12-01 9.15 9.15 9.15 9.15 0.0M
2021-11-16 9.84 9.84 9.76 9.76 0.0M
2021-11-09 9.99 9.99 9.99 9.99 0.0M
2021-10-25 9.37 9.37 9.30 9.30 0.0M
2021-10-19 9.25 9.25 9.25 9.25 0.0M
2021-10-06 9.25 9.25 9.25 9.25 0.0M
2021-10-04 9.23 9.23 9.23 9.23 0.0M
2021-10-01 9.23 9.23 9.23 9.23 0.0M
2021-09-29 9.03 9.03 9.03 9.03 0.0M
2021-09-27 9.20 9.20 9.20 9.20 0.0M
2021-09-23 9.23 9.23 9.20 9.20 0.0M
2021-09-21 8.96 8.96 8.96 8.96 0.0M
2021-09-17 9.04 9.04 9.04 9.04 0.0M
2021-09-14 8.90 8.90 8.90 8.90 0.0M
2021-09-10 8.84 8.84 8.84 8.84 0.0M
2021-09-08 8.93 8.93 8.93 8.93 0.1M
2021-09-02 8.85 8.85 8.85 8.85 0.0M
2021-08-30 9.01 9.01 9.01 9.01 0.0M
2021-08-26 8.89 8.89 8.89 8.89 0.0M
2021-08-24 8.93 8.93 8.93 8.93 0.0M
2021-08-16 9.07 9.07 8.92 8.92 0.0M
2021-08-13 8.93 8.93 8.93 8.93 0.0M
2021-08-09 8.96 8.96 8.96 8.96 0.0M
2021-08-06 9.02 9.02 9.02 9.02 0.0M
2021-08-03 9.17 9.17 9.17 9.17 0.0M
2021-08-02 9.10 9.10 9.10 9.10 0.0M
2021-07-30 9.08 9.08 9.08 9.08 0.0M
2021-07-29 9.19 9.19 9.19 9.19 0.0M
2021-07-28 9.08 9.08 9.08 9.08 0.0M
2021-07-15 9.64 9.64 9.39 9.39 0.0M
2021-07-14 10.43 10.43 10.43 10.43 0.0M
2021-07-13 10.36 10.36 10.36 10.36 0.0M
2021-06-29 10.30 10.30 10.30 10.30 0.0M
2021-06-25 10.36 10.36 10.36 10.36 0.0M
2021-06-23 10.01 10.01 10.01 10.01 0.0M
2021-06-18 10.12 10.12 10.12 10.12 0.0M
2021-06-08 10.72 10.72 10.72 10.72 0.0M
2021-06-02 10.32 10.32 10.32 10.32 0.0M
2021-05-20 9.85 10.50 9.60 10.50 0.0M
2021-05-19 9.83 10.01 9.83 10.01 0.0M
2021-05-18 9.80 9.80 9.80 9.80 0.0M
2021-05-17 10.00 10.00 10.00 10.00 0.0M
2021-05-14 9.95 9.95 9.95 9.95 0.0M
2021-05-07 10.25 10.25 10.25 10.25 0.0M
2021-05-05 10.35 10.35 10.35 10.35 0.0M
2021-05-03 10.16 10.16 10.16 10.16 0.0M
2021-04-30 10.26 10.26 10.17 10.17 0.0M
2021-04-29 10.15 10.16 10.15 10.16 0.0M
2021-04-28 10.04 10.04 10.04 10.04 0.3M
2021-04-27 9.97 9.97 9.97 9.97 0.0M
2021-04-26 9.89 9.89 9.89 9.89 0.0M
2021-04-23 9.91 9.91 9.91 9.91 0.0M
2021-04-15 9.97 10.00 9.96 10.00 0.0M
2021-04-09 9.80 9.80 9.80 9.80 0.0M
2021-04-08 10.00 10.00 10.00 10.00 0.0M
2021-04-06 10.10 10.10 10.10 10.10 0.0M
2021-04-05 10.35 10.35 9.75 9.81 0.0M
2021-04-01 9.85 9.85 9.85 9.85 0.0M
2021-03-30 9.79 9.79 9.78 9.78 0.0M
2021-03-24 9.83 9.83 9.83 9.83 0.0M
2021-03-23 9.80 9.80 9.80 9.80 0.0M
2021-03-18 9.67 9.90 9.67 9.90 0.0M
2021-03-17 9.93 9.93 9.93 9.93 0.0M
2021-03-09 9.73 9.76 9.61 9.68 0.0M
2021-03-04 9.47 9.62 9.47 9.62 0.0M
2021-03-03 9.60 9.60 9.60 9.60 0.0M
2021-02-18 9.28 9.35 9.28 9.35 0.0M
2021-02-11 9.60 9.60 9.58 9.58 0.0M
2021-02-09 9.78 9.78 9.78 9.78 0.0M
2021-02-03 9.75 9.89 9.75 9.76 0.0M
2021-02-01 9.45 9.45 9.45 9.45 0.0M
2021-01-15 9.89 9.89 9.89 9.89 0.0M
2021-01-08 10.23 10.23 10.23 10.23 0.0M
2021-01-07 10.05 10.05 10.05 10.05 0.0M
2021-01-04 10.13 10.13 10.13 10.13 0.0M