OBX Consumer Discretionary NR

OCDN
🏛️ norway →
78.81
Last Update: 2025-09-29
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 42.30 42.63 41.95 42.24 0.0M
2022-12-29 41.98 42.31 41.55 42.30 0.0M
2022-12-28 41.74 42.88 41.36 41.98 0.0M
2022-12-27 42.43 42.70 41.59 41.74 0.0M
2022-12-23 41.94 42.67 41.91 42.43 0.0M
2022-12-22 43.42 43.73 41.95 41.95 0.0M
2022-12-21 42.42 43.44 42.18 43.44 0.0M
2022-12-20 43.31 43.31 42.04 42.43 0.0M
2022-12-19 43.75 44.09 43.16 43.31 0.0M
2022-12-16 44.16 44.16 43.09 43.75 0.0M
2022-12-15 44.66 44.87 43.94 44.16 0.0M
2022-12-14 44.81 44.96 44.35 44.96 0.0M
2022-12-13 43.97 45.94 43.97 44.77 0.0M
2022-12-12 44.34 44.80 43.95 43.96 0.0M
2022-12-09 42.91 44.54 42.83 44.33 0.0M
2022-12-08 41.87 43.05 41.87 42.91 0.0M
2022-12-07 41.38 42.43 41.02 41.88 0.0M
2022-12-06 42.63 42.63 40.99 41.38 0.0M
2022-12-05 43.54 43.85 42.62 42.63 0.0M
2022-12-02 44.57 44.58 42.94 42.94 0.0M
2022-12-01 47.52 47.52 44.29 44.57 0.0M
2022-11-30 46.96 47.96 46.92 47.50 0.0M
2022-11-29 46.99 48.10 46.57 46.95 0.0M
2022-11-28 48.74 48.74 46.37 46.99 0.0M
2022-11-25 49.73 49.76 48.17 48.74 0.0M
2022-11-24 46.60 50.40 46.42 49.73 0.0M
2022-11-23 46.13 47.66 46.02 47.21 0.0M
2022-11-22 46.67 46.68 45.57 46.13 0.0M
2022-11-21 48.22 48.22 45.49 46.67 0.0M
2022-11-18 47.48 48.82 46.95 48.22 0.0M
2022-11-17 48.27 48.93 47.15 47.47 0.0M
2022-11-16 52.07 52.23 48.05 48.28 0.0M
2022-11-15 51.12 52.78 50.59 52.06 0.0M
2022-11-14 50.96 51.56 50.05 51.12 0.0M
2022-11-11 48.52 51.19 48.52 50.96 0.0M
2022-11-10 45.48 47.65 44.14 47.60 0.0M
2022-11-09 45.86 46.33 45.02 45.48 0.0M
2022-11-08 44.66 46.20 44.59 45.86 0.0M
2022-11-07 45.23 45.52 44.52 44.76 0.0M
2022-11-04 44.55 45.49 44.25 45.23 0.0M
2022-11-03 45.33 45.33 43.61 44.15 0.0M
2022-11-02 46.56 46.61 45.32 45.33 0.0M
2022-11-01 44.77 46.95 44.77 46.58 0.0M
2022-10-31 42.95 45.18 42.95 44.77 0.0M
2022-10-28 43.96 43.97 42.72 42.94 0.0M
2022-10-27 45.03 45.06 42.95 43.96 0.0M
2022-10-26 43.15 45.02 42.94 45.01 0.0M
2022-10-25 42.28 43.08 41.45 43.08 0.0M
2022-10-24 43.23 43.67 42.26 42.29 0.0M
2022-10-21 44.15 44.15 42.90 43.23 0.0M
2022-10-20 45.15 45.15 43.34 44.11 0.0M
2022-10-19 46.45 46.45 44.83 45.15 0.0M
2022-10-18 46.08 46.56 45.11 46.44 0.0M
2022-10-17 45.03 46.39 44.29 46.08 0.0M
2022-10-14 43.75 45.64 43.75 45.00 0.0M
2022-10-13 43.11 44.26 42.24 43.75 0.0M
2022-10-12 42.15 43.77 41.73 43.11 0.0M
2022-10-11 42.06 42.73 41.42 42.15 0.0M
2022-10-10 42.49 42.87 41.79 42.05 0.0M
2022-10-07 44.56 44.56 42.28 42.50 0.0M
2022-10-06 45.57 45.94 44.11 44.56 0.0M
2022-10-05 44.92 45.88 44.57 45.31 0.0M
2022-10-04 42.54 45.12 42.54 44.90 0.0M
2022-10-03 40.81 42.84 39.86 42.56 0.0M
2022-09-30 39.87 41.21 39.87 40.81 0.0M
2022-09-29 40.80 41.01 39.88 39.88 0.0M
2022-09-28 40.27 41.35 39.19 40.78 0.0M
2022-09-27 40.76 41.24 39.40 40.27 0.0M
2022-09-26 39.86 41.30 39.83 40.74 0.0M
2022-09-23 43.27 44.50 40.38 40.39 0.0M
2022-09-22 43.95 43.95 43.10 43.25 0.0M
2022-09-21 45.33 45.33 43.84 43.97 0.0M
2022-09-20 45.47 45.71 44.41 45.34 0.0M
2022-09-19 45.37 45.70 44.36 45.47 0.0M
2022-09-16 48.21 48.21 45.21 45.37 0.0M
2022-09-15 48.46 49.00 47.96 49.00 0.0M
2022-09-14 49.01 49.01 47.76 48.46 0.0M
2022-09-13 49.93 50.73 48.35 49.08 0.0M
2022-09-12 49.85 50.23 49.60 49.92 0.0M
2022-09-09 48.43 50.22 48.43 49.79 0.0M
2022-09-08 48.25 48.81 47.49 48.37 0.0M
2022-09-07 47.62 48.28 46.93 48.19 0.0M
2022-09-06 48.36 49.34 47.46 47.63 0.0M
2022-09-05 48.69 48.69 46.36 48.36 0.0M
2022-09-02 48.63 49.48 48.48 48.68 0.0M
2022-09-01 49.87 50.15 47.88 48.63 0.0M
2022-08-31 48.28 49.87 47.25 49.87 0.0M
2022-08-30 46.75 49.40 46.59 48.28 0.0M
2022-08-29 45.62 45.62 43.21 44.60 0.0M
2022-08-26 46.51 46.86 45.57 45.67 0.0M
2022-08-25 47.18 47.25 45.59 46.51 0.0M
2022-08-24 46.80 47.17 46.02 46.92 0.0M
2022-08-23 47.37 47.91 46.78 46.80 0.0M
2022-08-22 48.30 48.30 47.01 47.37 0.0M
2022-08-19 48.22 48.53 47.65 48.31 0.0M
2022-08-18 48.39 48.59 47.82 48.21 0.0M
2022-08-17 50.13 50.16 48.01 48.36 0.0M
2022-08-16 52.20 52.22 50.10 50.11 0.0M
2022-08-15 50.98 52.18 50.89 52.18 0.0M
2022-08-12 51.58 51.76 50.92 50.96 0.0M
2022-08-11 50.10 51.71 49.94 51.58 0.0M
2022-08-10 48.77 50.33 47.52 50.10 0.0M
2022-08-09 49.63 50.01 48.61 48.77 0.0M
2022-08-08 48.48 49.95 48.20 49.68 0.0M
2022-08-05 48.85 49.33 47.61 48.48 0.0M
2022-08-04 46.70 49.04 46.70 48.83 0.0M
2022-08-03 45.82 46.84 45.81 46.69 0.0M
2022-08-02 46.94 46.94 45.47 45.82 0.0M
2022-08-01 46.54 46.92 45.78 46.92 0.0M
2022-07-29 44.33 46.54 44.33 46.54 0.0M
2022-07-28 44.03 45.05 44.00 44.33 0.0M
2022-07-27 43.32 44.09 42.92 44.03 0.0M
2022-07-26 45.04 45.04 43.33 43.33 0.0M
2022-07-25 45.80 45.80 43.95 45.04 0.0M
2022-07-22 44.31 45.95 44.19 45.79 0.0M
2022-07-21 44.13 44.84 43.66 44.29 0.0M
2022-07-20 44.10 44.46 43.45 44.13 0.0M
2022-07-19 43.74 44.06 42.95 44.06 0.0M
2022-07-18 41.37 43.82 41.37 43.73 0.0M
2022-07-15 43.13 43.62 41.10 41.37 0.0M
2022-07-14 43.60 44.28 42.84 43.11 0.0M
2022-07-13 45.19 45.37 42.73 43.55 0.0M
2022-07-12 46.00 46.83 44.52 45.17 0.0M
2022-07-11 46.82 47.22 46.00 46.03 0.0M
2022-07-08 46.77 47.32 45.28 46.82 0.0M
2022-07-07 45.72 46.76 44.72 46.76 0.0M
2022-07-06 45.41 46.78 45.41 45.71 0.0M
2022-07-05 45.94 46.52 44.60 45.41 0.0M
2022-07-04 45.08 46.31 45.08 45.94 0.0M
2022-07-01 44.33 45.25 44.30 45.04 0.0M
2022-06-30 45.15 45.27 44.10 44.32 0.0M
2022-06-29 45.71 45.71 44.30 45.14 0.0M
2022-06-28 46.88 47.81 45.44 45.69 0.0M
2022-06-27 47.01 47.88 46.24 46.86 0.0M
2022-06-24 43.82 47.19 43.82 46.92 0.0M
2022-06-23 44.80 44.95 43.41 43.84 0.0M
2022-06-22 44.54 45.07 43.69 44.85 0.0M
2022-06-21 44.97 45.72 44.44 45.25 0.0M
2022-06-20 42.22 44.92 42.22 44.91 0.0M
2022-06-17 40.60 42.50 40.60 42.21 0.0M
2022-06-16 42.28 42.71 40.40 40.61 0.0M
2022-06-15 42.88 43.70 41.91 42.28 0.0M
2022-06-14 44.20 44.85 42.37 42.88 0.0M
2022-06-13 47.28 47.30 43.67 43.84 0.0M
2022-06-10 47.72 47.90 47.03 47.26 0.0M
2022-06-09 48.56 48.61 47.15 47.72 0.0M
2022-06-08 46.52 48.52 46.52 48.52 0.0M
2022-06-07 46.47 47.74 45.72 46.51 0.0M
2022-06-03 47.82 48.19 46.44 46.48 0.0M
2022-06-02 48.31 48.31 46.62 47.00 0.0M
2022-06-01 49.54 49.58 48.04 48.32 0.0M
2022-05-31 48.71 49.71 47.72 49.71 0.0M
2022-05-30 46.78 48.83 46.64 48.70 0.0M
2022-05-27 44.05 47.00 44.05 46.72 0.0M
2022-05-25 42.21 44.01 41.89 43.98 0.0M
2022-05-24 43.23 45.27 42.18 42.18 0.0M
2022-05-23 44.42 44.60 42.72 43.23 0.0M
2022-05-20 41.71 44.45 41.71 44.42 0.0M
2022-05-19 42.08 42.48 41.35 41.71 0.0M
2022-05-18 43.66 44.35 42.29 42.62 0.0M
2022-05-16 43.56 44.46 42.85 43.65 0.0M
2022-05-13 40.91 43.64 40.85 43.55 0.0M
2022-05-12 41.55 41.55 39.35 40.84 0.0M
2022-05-11 40.95 42.01 40.34 41.55 0.0M
2022-05-10 40.04 41.22 39.35 40.93 0.0M
2022-05-09 42.54 42.54 40.03 40.03 0.0M
2022-05-06 44.73 44.73 42.03 42.53 0.0M
2022-05-05 44.92 47.41 44.73 44.74 0.0M
2022-05-04 46.72 46.72 44.84 44.89 0.0M
2022-05-03 46.15 47.10 45.18 46.40 0.0M
2022-05-02 49.15 49.15 44.58 46.12 0.0M
2022-04-29 47.48 49.58 47.48 49.17 0.0M
2022-04-28 45.85 47.86 45.85 47.47 0.0M
2022-04-27 47.21 47.32 45.56 45.85 0.0M
2022-04-26 47.89 48.34 47.16 47.20 0.0M
2022-04-25 47.98 47.98 46.58 47.89 0.0M
2022-04-22 47.34 48.31 46.76 47.99 0.0M
2022-04-21 48.39 49.39 47.44 48.20 0.0M
2022-04-20 48.04 48.83 47.06 48.34 0.0M
2022-04-19 51.78 52.04 47.91 48.04 0.0M
2022-04-13 52.82 52.82 51.56 51.79 0.0M
2022-04-12 52.22 52.91 50.75 52.82 0.0M
2022-04-11 51.81 52.40 50.99 52.22 0.0M
2022-04-08 50.30 52.16 50.30 51.81 0.0M
2022-04-07 49.78 50.47 49.15 50.26 0.0M
2022-04-06 50.23 51.21 49.30 49.74 0.0M
2022-04-05 51.08 51.71 50.22 50.22 0.0M
2022-04-04 51.03 51.65 50.62 51.07 0.0M
2022-04-01 52.74 52.74 50.56 51.02 0.0M
2022-03-31 54.14 54.69 52.75 52.75 0.0M
2022-03-30 55.61 55.94 53.71 54.15 0.0M
2022-03-29 54.03 56.39 54.03 55.60 0.0M
2022-03-28 54.50 54.88 53.00 54.02 0.0M
2022-03-25 53.64 55.84 53.15 54.50 0.0M
2022-03-24 54.50 54.89 53.20 53.58 0.0M
2022-03-23 56.79 56.83 54.05 54.50 0.0M
2022-03-22 57.91 58.24 56.08 56.76 0.0M
2022-03-21 59.93 60.20 57.89 57.91 0.0M
2022-03-18 59.27 60.20 58.11 59.93 0.0M
2022-03-17 60.92 61.34 58.82 59.27 0.0M
2022-03-16 54.59 60.82 54.59 60.82 0.0M
2022-03-15 57.18 57.18 53.74 54.54 0.0M
2022-03-14 57.00 57.97 56.40 57.20 0.0M
2022-03-11 57.58 60.02 57.00 57.00 0.0M
2022-03-10 60.09 61.28 57.13 57.57 0.0M
2022-03-09 54.75 60.50 54.75 60.07 0.0M
2022-03-08 54.17 56.10 53.02 54.74 0.0M
2022-03-07 54.85 54.97 51.90 54.20 0.0M
2022-03-04 56.11 56.65 54.65 54.85 0.0M
2022-03-03 56.52 57.34 55.58 56.17 0.0M
2022-03-02 57.05 59.09 56.19 56.83 0.0M
2022-03-01 58.69 58.80 55.04 57.06 0.0M
2022-02-28 55.37 59.38 54.38 58.69 0.0M
2022-02-25 52.69 56.40 52.05 55.37 0.0M
2022-02-24 51.48 52.63 47.90 52.63 0.0M
2022-02-23 53.16 53.49 51.59 51.59 0.0M
2022-02-22 52.18 53.34 50.39 53.19 0.0M
2022-02-21 53.62 54.11 52.00 52.37 0.0M
2022-02-18 55.71 56.23 53.62 53.62 0.0M
2022-02-17 56.96 57.27 55.47 55.72 0.0M
2022-02-16 57.62 58.15 56.41 56.98 0.0M
2022-02-15 55.09 57.97 55.09 57.64 0.0M
2022-02-14 57.65 57.65 54.38 55.22 0.0M
2022-02-11 61.12 61.12 57.65 57.66 0.0M
2022-02-10 61.43 62.27 60.42 61.13 0.0M
2022-02-09 58.92 61.67 58.92 61.43 0.0M
2022-02-08 60.85 60.85 58.45 58.92 0.0M
2022-02-07 59.20 61.20 59.20 60.85 0.0M
2022-02-04 60.83 61.46 58.52 59.17 0.0M
2022-02-03 62.96 62.96 60.45 60.85 0.0M
2022-02-02 61.46 63.75 61.46 62.92 0.0M
2022-02-01 59.93 61.49 59.93 61.48 0.0M
2022-01-31 56.95 60.32 56.95 59.92 0.0M
2022-01-28 57.82 58.29 56.17 56.93 0.0M
2022-01-27 58.41 58.62 56.46 57.89 0.0M
2022-01-26 56.60 59.84 56.60 58.41 0.0M
2022-01-25 58.46 59.81 56.60 56.60 0.0M
2022-01-24 63.55 63.58 58.38 58.46 0.0M
2022-01-21 64.84 65.10 63.55 63.55 0.0M
2022-01-20 65.27 65.65 64.22 64.85 0.0M
2022-01-19 65.26 65.85 63.51 65.40 0.0M
2022-01-18 67.32 67.32 64.34 65.27 0.0M
2022-01-17 67.63 68.67 67.34 67.37 0.0M
2022-01-14 70.74 70.76 67.48 67.63 0.0M
2022-01-13 70.25 71.41 70.21 70.74 0.0M
2022-01-12 70.30 71.33 69.66 70.26 0.0M
2022-01-11 69.13 70.74 69.07 70.27 0.0M
2022-01-10 72.61 73.33 69.13 69.13 0.0M
2022-01-07 73.01 73.20 71.97 72.61 0.0M
2022-01-06 74.48 74.48 72.26 73.00 0.0M
2022-01-05 73.63 74.65 73.35 74.49 0.0M
2022-01-04 73.99 75.04 73.54 73.59 0.0M
2022-01-03 72.28 75.17 72.28 73.99 0.0M