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
2022-12-29 7.20 7.20 7.20 7.20 0.1M
2022-12-28 7.17 7.18 7.17 7.18 0.0M
2022-12-27 6.95 6.95 6.95 6.95 0.0M
2022-12-22 6.95 6.95 6.95 6.95 0.0M
2022-12-16 7.07 7.08 7.07 7.08 0.0M
2022-12-14 7.30 7.30 7.30 7.30 0.0M
2022-12-05 6.98 6.98 6.98 6.98 0.0M
2022-12-02 7.13 7.13 7.13 7.13 0.1M
2022-11-25 7.01 7.01 7.01 7.01 0.0M
2022-11-22 6.79 6.79 6.79 6.79 0.0M
2022-11-10 6.65 6.67 6.51 6.51 0.1M
2022-11-09 6.53 6.71 6.53 6.71 0.0M
2022-11-04 6.50 6.60 6.50 6.60 0.0M
2022-11-03 6.52 6.52 6.51 6.52 0.0M
2022-11-01 6.67 6.67 6.67 6.67 0.0M
2022-10-31 6.97 6.97 6.97 6.97 0.0M
2022-10-28 6.81 6.81 6.67 6.77 0.0M
2022-10-25 7.45 7.45 7.45 7.45 0.0M
2022-10-06 7.12 7.12 7.12 7.12 0.0M
2022-09-29 7.35 7.35 7.35 7.35 0.0M
2022-09-20 7.98 7.98 7.98 7.98 0.0M
2022-09-14 8.25 8.25 8.20 8.20 0.0M
2022-09-07 8.35 8.35 8.35 8.35 0.0M
2022-09-02 8.20 8.20 8.20 8.20 0.0M
2022-08-31 8.45 8.45 8.45 8.45 0.0M
2022-08-25 8.68 8.68 8.68 8.68 0.0M
2022-08-23 8.34 8.34 8.34 8.34 0.0M
2022-08-22 8.55 8.55 8.55 8.55 0.0M
2022-08-10 8.94 8.94 8.88 8.88 0.0M
2022-08-04 8.46 8.66 8.46 8.60 0.0M
2022-08-03 8.58 8.58 8.58 8.58 0.0M
2022-08-01 8.55 8.57 8.55 8.57 0.0M
2022-07-25 8.48 8.48 8.40 8.40 0.0M
2022-07-20 8.10 8.10 8.10 8.10 0.0M
2022-07-15 8.04 8.04 8.04 8.04 0.0M
2022-07-14 7.81 7.90 7.81 7.90 0.0M
2022-07-08 8.08 8.08 8.08 8.08 0.0M
2022-06-23 7.29 7.45 7.29 7.45 0.0M
2022-06-22 7.57 7.57 7.37 7.37 0.0M
2022-06-15 7.17 7.17 7.17 7.17 0.0M
2022-05-16 7.75 7.75 7.75 7.75 0.0M
2022-05-13 7.81 7.81 7.81 7.81 0.0M
2022-05-12 7.69 7.69 7.58 7.58 0.0M
2022-05-06 7.98 7.98 7.98 7.98 0.0M
2022-05-05 7.91 7.91 7.91 7.91 0.0M
2022-04-29 8.10 8.10 8.10 8.10 0.0M
2022-04-28 8.21 8.21 8.21 8.21 0.0M
2022-04-27 8.26 8.26 8.05 8.08 0.0M
2022-04-20 8.85 8.86 8.85 8.86 0.0M
2022-04-19 8.98 8.98 8.95 8.95 0.0M
2022-04-08 9.34 9.34 9.34 9.34 0.0M
2022-04-06 8.97 8.97 8.97 8.97 0.0M
2022-03-16 8.83 8.83 8.83 8.83 0.1M
2022-03-10 8.55 8.55 8.55 8.55 0.0M
2022-03-09 8.47 8.47 8.47 8.47 0.0M
2022-03-03 8.87 8.87 8.87 8.87 0.0M
2022-02-23 9.38 9.38 9.38 9.38 0.0M
2022-02-17 9.41 9.41 9.10 9.29 0.0M
2022-02-15 9.43 9.43 9.43 9.43 0.0M
2022-02-11 9.66 9.66 9.53 9.53 0.0M
2022-02-10 9.48 9.48 9.48 9.48 0.0M
2022-02-09 9.40 9.40 9.40 9.40 0.0M
2022-02-08 9.60 9.69 9.60 9.69 0.0M
2022-02-01 9.64 9.64 9.64 9.64 0.0M
2022-01-31 9.45 9.56 9.42 9.42 0.0M
2022-01-26 9.69 9.69 9.69 9.69 0.0M
2022-01-24 9.43 9.43 9.43 9.43 0.0M
2022-01-19 9.83 9.83 9.74 9.74 0.0M
2022-01-12 9.85 9.85 9.85 9.85 0.0M
2022-01-11 9.87 10.03 9.87 10.03 0.0M
2022-01-07 9.78 9.78 9.78 9.78 0.0M
2022-01-04 9.90 9.90 9.90 9.90 0.0M