OBX Consumer Discretionary GR

OCDG
🏛️ norway →
702.44
Last Update: 2025-10-01
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
2022-12-30 369.48 372.37 366.40 368.92 13.0M
2022-12-29 366.64 369.52 362.87 369.48 14.9M
2022-12-28 364.53 374.55 361.20 366.64 17.0M
2022-12-27 370.60 372.94 363.28 364.55 7.7M
2022-12-23 366.34 372.67 366.06 370.58 9.1M
2022-12-22 379.25 381.92 366.38 366.38 10.6M
2022-12-21 370.52 379.43 368.43 379.40 13.1M
2022-12-20 378.26 378.26 367.17 370.57 9.2M
2022-12-19 382.10 385.10 376.96 378.26 8.1M
2022-12-16 385.67 385.67 376.32 382.11 11.4M
2022-12-15 390.05 391.93 383.76 385.68 8.5M
2022-12-14 391.35 392.68 387.32 392.65 11.4M
2022-12-13 384.05 401.28 384.05 391.06 13.1M
2022-12-12 387.25 391.26 383.84 383.97 7.0M
2022-12-09 374.75 388.99 374.07 387.17 10.8M
2022-12-08 365.65 375.99 365.65 374.75 5.6M
2022-12-07 361.38 370.59 358.32 365.79 7.4M
2022-12-06 372.36 372.36 357.99 361.38 9.5M
2022-12-05 380.26 383.01 372.22 372.36 14.8M
2022-12-02 389.27 389.33 375.03 375.03 10.5M
2022-12-01 415.03 415.03 386.81 389.26 43.1M
2022-11-30 410.18 418.92 409.81 414.91 48.6M
2022-11-29 410.44 420.13 406.78 410.04 8.4M
2022-11-28 425.66 425.66 405.04 410.44 7.3M
2022-11-25 434.33 434.60 420.69 425.74 8.0M
2022-11-24 406.99 440.22 405.45 434.33 8.4M
2022-11-23 402.82 416.17 401.84 412.27 7.1M
2022-11-22 407.52 407.64 397.94 402.82 8.5M
2022-11-21 421.07 421.07 397.25 407.52 11.3M
2022-11-18 414.64 426.28 409.99 421.07 11.5M
2022-11-17 421.53 427.24 411.74 414.54 11.0M
2022-11-16 454.66 456.12 419.62 421.57 33.0M
2022-11-15 446.41 460.88 441.80 454.57 18.0M
2022-11-14 445.03 450.23 437.06 446.42 10.6M
2022-11-11 423.71 446.98 423.71 444.97 18.0M
2022-11-10 397.11 416.07 385.49 415.66 16.3M
2022-11-09 400.47 404.54 393.13 397.12 22.9M
2022-11-08 389.96 403.44 389.39 400.47 23.9M
2022-11-07 394.96 397.50 388.77 390.90 19.8M
2022-11-04 389.07 397.22 386.39 394.95 13.3M
2022-11-03 395.81 395.81 380.82 385.51 12.8M
2022-11-02 406.62 406.99 395.78 395.84 16.5M
2022-11-01 390.96 409.96 390.96 406.78 18.1M
2022-10-31 375.02 394.53 375.02 390.94 16.1M
2022-10-28 383.88 383.99 373.10 375.01 16.4M
2022-10-27 393.21 393.50 375.05 383.86 22.8M
2022-10-26 376.77 393.15 374.95 393.08 36.4M
2022-10-25 369.21 376.24 361.98 376.16 24.8M
2022-10-24 377.47 381.32 369.06 369.26 21.4M
2022-10-21 385.56 385.56 374.62 377.46 10.3M
2022-10-20 394.27 394.27 378.46 385.17 8.9M
2022-10-19 405.61 405.61 391.46 394.27 12.6M
2022-10-18 402.43 406.54 393.93 405.56 17.0M
2022-10-17 393.21 405.14 386.79 402.39 13.4M
2022-10-14 382.01 398.58 382.01 392.98 9.4M
2022-10-13 376.42 386.49 368.87 382.01 13.1M
2022-10-12 368.08 382.24 364.37 376.42 10.1M
2022-10-11 367.27 373.12 361.73 368.09 11.7M
2022-10-10 371.07 374.40 364.91 367.21 12.9M
2022-10-07 389.08 389.08 369.23 371.14 19.0M
2022-10-06 397.96 401.18 385.20 389.08 29.2M
2022-10-05 392.26 400.65 389.20 395.71 14.2M
2022-10-04 371.45 393.98 371.45 392.11 20.4M
2022-10-03 356.34 374.08 348.12 371.62 22.2M
2022-09-30 348.15 359.85 348.15 356.38 13.9M
2022-09-29 356.33 358.12 348.22 348.22 20.6M
2022-09-28 351.61 361.08 342.21 356.15 15.4M
2022-09-27 355.93 360.13 344.08 351.63 10.7M
2022-09-26 348.07 360.67 347.79 355.76 13.6M
2022-09-23 377.84 388.61 352.59 352.75 16.5M
2022-09-22 383.82 383.82 376.37 377.68 14.7M
2022-09-21 395.87 395.87 382.85 384.00 13.7M
2022-09-20 397.08 399.15 387.78 395.91 10.4M
2022-09-19 396.22 399.11 387.37 397.08 12.6M
2022-09-16 421.00 421.00 394.83 396.23 15.3M
2022-09-15 423.18 427.93 418.79 427.93 12.6M
2022-09-14 427.95 427.95 417.02 423.18 12.0M
2022-09-13 436.02 443.02 422.20 428.58 14.2M
2022-09-12 435.32 438.66 433.17 435.95 18.3M
2022-09-09 422.87 438.59 422.87 434.83 13.1M
2022-09-08 421.35 426.25 414.66 422.43 19.4M
2022-09-07 415.86 421.62 409.84 420.84 18.3M
2022-09-06 422.26 430.85 414.43 415.95 18.4M
2022-09-05 425.18 425.18 404.86 422.31 19.5M
2022-09-02 424.66 432.10 423.38 425.13 14.6M
2022-09-01 435.52 437.90 418.14 424.62 28.5M
2022-08-31 421.64 435.48 412.63 435.48 14.5M
2022-08-30 408.23 431.38 406.87 421.63 15.4M
2022-08-29 398.42 398.42 377.34 389.50 34.0M
2022-08-26 406.13 409.24 397.97 398.78 20.5M
2022-08-25 411.98 412.59 398.13 406.14 31.8M
2022-08-24 408.65 411.93 401.85 409.73 15.1M
2022-08-23 413.64 418.38 408.53 408.65 13.4M
2022-08-22 421.82 421.82 410.56 413.65 17.8M
2022-08-19 421.10 423.77 416.13 421.86 16.8M
2022-08-18 422.53 424.27 417.63 421.03 15.8M
2022-08-17 437.79 438.00 419.24 422.34 10.7M
2022-08-16 455.82 456.05 437.54 437.54 22.3M
2022-08-15 445.20 455.65 444.37 455.65 26.0M
2022-08-12 450.42 451.96 444.69 445.02 9.8M
2022-08-11 437.51 451.53 436.08 450.42 14.1M
2022-08-10 425.90 439.48 414.94 437.48 15.9M
2022-08-09 433.39 436.70 424.48 425.89 35.8M
2022-08-08 423.35 436.19 420.92 433.84 21.3M
2022-08-05 426.59 430.79 415.73 423.35 16.5M
2022-08-04 407.77 428.24 407.77 426.40 23.8M
2022-08-03 400.16 409.06 400.05 407.76 15.1M
2022-08-02 409.89 409.89 397.04 400.15 14.6M
2022-08-01 406.40 409.72 399.79 409.72 14.3M
2022-07-29 387.12 406.40 387.12 406.40 18.2M
2022-07-28 384.48 393.39 384.20 387.12 10.8M
2022-07-27 378.32 385.01 374.82 384.51 10.0M
2022-07-26 393.29 393.29 378.35 378.35 13.9M
2022-07-25 399.94 399.94 383.76 393.35 13.4M
2022-07-22 386.96 401.27 385.88 399.89 17.8M
2022-07-21 385.33 391.53 381.27 386.80 20.7M
2022-07-20 385.07 388.28 379.47 385.33 32.3M
2022-07-19 381.95 384.74 375.10 384.74 97.1M
2022-07-18 361.23 382.66 361.23 381.89 58.1M
2022-07-15 376.61 380.91 358.94 361.23 41.9M
2022-07-14 380.74 386.72 374.07 376.42 47.4M
2022-07-13 394.66 396.16 373.13 380.31 75.6M
2022-07-12 401.68 408.93 388.77 394.41 53.5M
2022-07-11 408.84 412.33 401.72 401.93 41.8M
2022-07-08 408.40 413.26 395.40 408.82 47.0M
2022-07-07 399.29 408.30 390.54 408.30 35.4M
2022-07-06 396.58 408.51 396.58 399.17 30.7M
2022-07-05 401.20 406.26 389.46 396.57 51.2M
2022-07-04 393.67 404.39 393.67 401.20 56.8M
2022-07-01 387.12 395.18 386.86 393.27 14.9M
2022-06-30 394.25 395.32 385.06 387.04 15.1M
2022-06-29 399.13 399.13 386.84 394.22 20.0M
2022-06-28 409.40 417.51 396.84 398.98 24.7M
2022-06-27 410.47 418.13 403.81 409.24 15.8M
2022-06-24 382.68 412.11 382.68 409.72 14.3M
2022-06-23 391.18 392.50 379.09 382.82 16.0M
2022-06-22 388.97 393.53 381.49 391.62 13.9M
2022-06-21 392.66 399.22 388.04 395.15 18.5M
2022-06-20 368.68 392.24 368.68 392.19 15.1M
2022-06-17 354.54 371.09 354.54 368.61 25.1M
2022-06-16 369.20 372.93 352.83 354.64 33.1M
2022-06-15 374.45 381.62 365.95 369.18 35.6M
2022-06-14 386.01 391.69 369.98 374.42 26.2M
2022-06-13 412.86 413.09 381.34 382.83 42.2M
2022-06-10 416.74 418.32 410.69 412.70 116.9M
2022-06-09 424.03 424.45 411.77 416.74 26.0M
2022-06-08 406.22 423.70 406.22 423.70 32.4M
2022-06-07 405.81 416.87 399.23 406.15 44.4M
2022-06-03 417.54 420.78 405.53 405.88 23.2M
2022-06-02 421.73 421.73 406.96 410.32 33.8M
2022-06-01 432.43 432.79 419.37 421.78 32.9M
2022-05-31 425.17 433.93 416.58 433.93 45.1M
2022-05-30 408.40 426.27 407.12 425.15 41.7M
2022-05-27 384.54 410.27 384.54 407.82 23.8M
2022-05-25 368.46 384.21 365.67 383.94 25.3M
2022-05-24 377.39 395.18 368.22 368.22 28.1M
2022-05-23 387.80 389.36 372.93 377.42 29.8M
2022-05-20 364.12 388.06 364.12 387.73 20.1M
2022-05-19 367.35 370.83 360.95 364.08 27.5M
2022-05-18 381.11 387.12 369.19 372.02 25.9M
2022-05-16 380.24 388.09 374.04 381.03 30.5M
2022-05-13 357.11 380.99 356.57 380.16 43.3M
2022-05-12 362.58 362.58 343.35 356.40 26.4M
2022-05-11 357.36 366.57 352.05 362.59 22.1M
2022-05-10 349.40 359.73 343.42 357.14 24.5M
2022-05-09 371.23 371.23 349.31 349.31 18.4M
2022-05-06 390.32 390.32 366.77 371.10 22.8M
2022-05-05 391.98 413.73 390.33 390.45 21.9M
2022-05-04 407.71 407.71 391.26 391.73 28.3M
2022-05-03 402.72 411.00 394.31 404.91 17.0M
2022-05-02 428.79 428.79 388.98 402.35 23.3M
2022-04-29 414.24 432.61 414.22 428.99 29.0M
2022-04-28 400.02 417.55 400.02 414.15 22.3M
2022-04-27 411.86 412.82 397.51 400.03 20.7M
2022-04-26 417.80 421.75 411.46 411.85 12.7M
2022-04-25 418.58 418.58 406.40 417.79 19.5M
2022-04-22 413.01 421.53 408.01 418.70 18.5M
2022-04-21 421.86 430.62 413.54 420.23 22.9M
2022-04-20 418.84 425.66 410.29 421.43 24.5M
2022-04-19 451.39 453.67 417.70 418.81 21.4M
2022-04-13 460.47 460.47 449.52 451.47 14.0M
2022-04-12 455.28 461.29 442.47 460.49 16.0M
2022-04-11 451.70 456.85 444.48 455.25 20.1M
2022-04-08 438.51 454.70 438.51 451.68 32.3M
2022-04-07 434.01 440.02 428.51 438.15 43.0M
2022-04-06 437.90 446.47 429.76 433.66 25.1M
2022-04-05 445.28 450.79 437.82 437.83 19.5M
2022-04-04 444.85 450.31 441.33 445.26 18.0M
2022-04-01 459.78 459.78 440.80 444.82 14.4M
2022-03-31 472.00 476.76 459.91 459.91 15.6M
2022-03-30 484.81 487.72 468.24 472.03 25.1M
2022-03-29 470.99 491.63 470.99 484.69 36.2M
2022-03-28 475.12 478.45 462.02 470.96 14.6M
2022-03-25 467.60 486.81 463.33 475.12 21.7M
2022-03-24 475.10 478.50 463.77 467.14 20.3M
2022-03-23 495.07 495.46 471.17 475.12 19.3M
2022-03-22 504.87 507.77 488.90 494.87 14.7M
2022-03-21 522.43 524.78 504.70 504.86 21.5M
2022-03-18 516.75 524.81 506.58 522.43 33.9M
2022-03-17 531.13 534.79 512.81 516.70 24.8M
2022-03-16 475.90 530.23 475.90 530.23 32.7M
2022-03-15 498.52 498.52 468.50 475.50 44.0M
2022-03-14 496.94 505.39 491.68 498.67 34.0M
2022-03-11 502.02 523.26 496.91 496.91 34.8M
2022-03-10 523.83 534.20 498.05 501.88 27.8M
2022-03-09 477.27 527.41 477.27 523.68 51.1M
2022-03-08 472.28 489.10 462.25 477.23 39.7M
2022-03-07 478.19 479.20 452.50 472.52 40.2M
2022-03-04 489.18 493.90 476.43 478.21 29.4M
2022-03-03 492.75 499.89 484.53 489.67 22.7M
2022-03-02 497.33 515.11 489.88 495.47 35.9M
2022-03-01 511.65 512.61 479.87 497.46 47.0M
2022-02-28 482.74 517.71 474.12 511.65 26.6M
2022-02-25 459.37 491.68 453.74 482.74 31.4M
2022-02-24 448.79 458.78 417.57 458.78 46.9M
2022-02-23 463.45 466.36 449.74 449.77 26.9M
2022-02-22 454.90 464.99 439.28 463.67 48.1M
2022-02-21 467.41 471.72 453.34 456.52 28.8M
2022-02-18 485.71 490.18 467.44 467.44 32.4M
2022-02-17 496.57 499.26 483.57 485.72 61.1M
2022-02-16 502.30 506.98 491.80 496.76 62.2M
2022-02-15 480.31 505.41 480.31 502.49 16.5M
2022-02-14 502.57 502.57 474.10 481.44 32.2M
2022-02-11 532.86 532.86 502.62 502.63 14.1M
2022-02-10 535.51 542.88 526.72 532.89 19.4M
2022-02-09 513.62 537.60 513.62 535.52 23.3M
2022-02-08 530.45 530.45 509.54 513.62 16.3M
2022-02-07 516.10 533.51 516.10 530.53 15.1M
2022-02-04 530.27 535.76 510.21 515.85 34.9M
2022-02-03 548.91 548.91 526.97 530.48 23.8M
2022-02-02 535.82 555.78 535.82 548.56 39.8M
2022-02-01 522.47 536.08 522.47 535.98 21.8M
2022-01-31 496.48 525.82 496.48 522.39 22.2M
2022-01-28 504.05 508.13 489.72 496.35 20.6M
2022-01-27 509.18 511.02 492.22 504.66 28.8M
2022-01-26 493.42 521.66 493.42 509.22 32.9M
2022-01-25 509.63 521.46 493.42 493.42 23.9M
2022-01-24 554.00 554.30 508.94 509.63 36.5M
2022-01-21 565.26 567.54 554.00 554.00 21.6M
2022-01-20 569.04 572.31 559.87 565.39 24.0M
2022-01-19 568.89 574.08 553.70 570.17 21.3M
2022-01-18 586.90 586.90 560.91 569.01 19.1M
2022-01-17 589.59 598.67 587.10 587.30 13.8M
2022-01-14 616.73 616.90 588.29 589.59 15.8M
2022-01-13 612.45 622.50 612.12 616.73 20.8M
2022-01-12 612.87 621.85 607.28 612.51 17.1M
2022-01-11 602.71 616.69 602.11 612.57 22.6M
2022-01-10 632.98 639.25 602.65 602.65 25.5M
2022-01-07 636.47 638.15 627.45 632.99 24.8M
2022-01-06 649.29 649.29 629.96 636.42 29.2M
2022-01-05 641.86 650.79 639.42 649.37 24.7M
2022-01-04 645.08 654.23 641.14 641.57 48.5M
2022-01-03 630.14 655.35 630.14 645.06 22.8M