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
2023-12-29 65.25 65.42 65.01 65.32 0.0M
2023-12-28 65.23 65.31 65.02 65.26 0.0M
2023-12-27 65.21 65.42 65.05 65.23 0.0M
2023-12-22 65.06 65.45 65.03 65.19 0.0M
2023-12-21 65.22 65.40 65.06 65.06 0.0M
2023-12-20 65.38 65.38 65.08 65.22 0.0M
2023-12-19 65.14 65.38 65.12 65.38 0.0M
2023-12-18 64.90 65.15 64.77 65.13 0.0M
2023-12-15 64.93 65.23 64.87 64.87 0.0M
2023-12-14 64.78 65.20 64.78 64.93 0.0M
2023-12-13 64.68 65.10 64.68 64.78 0.0M
2023-12-12 64.53 64.67 64.34 64.67 0.0M
2023-12-11 64.24 64.53 64.22 64.53 0.0M
2023-12-08 64.26 64.31 64.10 64.29 0.0M
2023-12-07 64.15 64.26 63.98 64.26 0.0M
2023-12-06 63.92 64.23 63.91 64.16 0.0M
2023-12-05 63.67 63.95 63.47 63.92 0.0M
2023-12-04 63.65 63.83 63.47 63.63 0.0M
2023-12-01 63.62 63.75 63.59 63.65 0.0M
2023-11-30 63.47 63.63 63.44 63.62 0.0M
2023-11-29 63.33 63.52 63.26 63.46 0.0M
2023-11-28 63.12 63.30 63.03 63.30 0.0M
2023-11-27 63.12 63.32 63.07 63.12 0.0M
2023-11-24 63.25 63.36 63.13 63.19 0.0M
2023-11-23 63.11 63.29 63.05 63.25 0.0M
2023-11-22 60.89 63.43 60.89 63.11 0.0M
2023-11-21 61.67 62.02 60.66 60.88 0.0M
2023-11-20 62.31 62.38 61.19 61.67 0.0M
2023-11-17 61.53 62.31 61.36 62.27 0.0M
2023-11-16 61.62 61.73 61.33 61.53 0.0M
2023-11-15 61.00 62.32 61.00 61.58 0.0M
2023-11-14 60.98 61.61 60.82 61.01 0.0M
2023-11-13 60.99 61.31 60.58 61.00 0.0M
2023-11-10 61.11 61.67 60.87 61.20 0.0M
2023-11-09 59.25 62.48 59.11 60.98 0.0M
2023-11-08 59.33 59.81 58.81 59.24 0.0M
2023-11-07 57.97 59.30 57.53 59.28 0.0M
2023-11-06 57.70 58.35 57.70 57.98 0.0M
2023-11-03 56.45 57.71 56.04 57.71 0.0M
2023-11-02 56.33 57.67 56.33 56.45 0.0M
2023-11-01 55.91 56.33 55.42 56.33 0.0M
2023-10-31 54.42 55.99 54.42 55.91 0.0M
2023-10-30 54.64 55.46 54.31 54.36 0.0M
2023-10-27 54.08 54.92 53.88 54.63 0.0M
2023-10-26 54.72 54.88 53.97 54.08 0.0M
2023-10-25 58.89 58.89 54.49 54.71 0.0M
2023-10-24 53.89 55.16 53.69 55.00 0.0M
2023-10-23 58.26 58.27 52.60 53.83 0.0M
2023-10-20 58.59 59.01 58.00 58.27 0.0M
2023-10-19 59.33 60.23 57.61 58.59 0.0M
2023-10-18 59.94 59.94 59.22 59.33 0.0M
2023-10-17 60.21 60.76 59.84 59.92 0.0M
2023-10-16 60.49 60.83 59.92 60.21 0.0M
2023-10-13 60.56 61.27 60.17 60.66 0.0M
2023-10-12 60.31 60.93 59.98 60.58 0.0M
2023-10-11 60.14 60.80 59.71 60.29 0.0M
2023-10-10 60.04 60.63 59.64 60.14 0.0M
2023-10-09 60.03 60.65 59.84 60.03 0.0M
2023-10-06 59.50 60.69 59.29 60.07 0.0M
2023-10-05 59.17 59.60 58.73 59.50 0.0M
2023-10-04 58.52 59.84 58.49 58.87 0.0M
2023-10-03 58.06 59.18 58.06 58.52 0.0M
2023-10-02 59.47 59.90 57.99 58.08 0.0M
2023-09-29 59.22 60.33 59.22 59.44 0.0M
2023-09-28 59.18 60.27 58.95 59.20 0.0M
2023-09-27 58.77 59.75 58.71 59.18 0.0M
2023-09-26 58.84 59.53 58.26 58.77 0.0M
2023-09-25 60.71 60.71 57.91 58.84 0.0M
2023-09-22 51.10 61.02 51.05 60.71 0.0M
2023-09-21 50.29 51.54 49.74 51.10 0.0M
2023-09-20 48.15 50.81 47.62 50.32 0.0M
2023-09-19 47.18 48.80 46.96 48.13 0.0M
2023-09-18 47.86 48.31 47.18 47.18 0.0M
2023-09-15 47.74 48.31 47.28 47.87 0.0M
2023-09-14 46.00 47.79 46.00 47.74 0.0M
2023-09-13 45.90 47.47 45.51 45.99 0.0M
2023-09-12 45.69 45.91 45.32 45.91 0.0M
2023-09-11 45.36 45.70 44.98 45.70 0.0M
2023-09-08 45.30 45.88 45.25 45.36 0.0M
2023-09-07 45.07 45.56 44.82 45.32 0.0M
2023-09-06 45.83 45.83 44.85 45.07 0.0M
2023-09-05 46.77 46.77 45.66 45.83 0.0M
2023-09-04 46.91 47.62 46.64 46.77 0.0M
2023-09-01 46.44 47.30 46.07 46.93 0.0M
2023-08-31 47.88 49.42 45.98 46.44 0.0M
2023-08-30 47.73 48.05 47.52 47.89 0.0M
2023-08-29 47.15 47.90 47.15 47.73 0.0M
2023-08-28 47.19 47.52 46.80 47.22 0.0M
2023-08-25 47.12 47.47 46.56 47.18 0.0M
2023-08-24 47.30 47.85 46.72 47.11 0.0M
2023-08-23 47.07 47.30 46.59 47.30 0.0M
2023-08-22 46.52 47.07 46.30 47.07 0.0M
2023-08-21 46.08 46.52 45.57 46.52 0.0M
2023-08-18 46.43 46.74 45.61 46.08 0.0M
2023-08-17 47.21 47.21 46.24 46.43 0.0M
2023-08-16 46.84 47.20 45.68 47.20 0.0M
2023-08-15 46.61 46.91 46.34 46.84 0.0M
2023-08-14 47.01 47.05 46.10 46.58 0.0M
2023-08-11 47.13 47.37 46.73 47.01 0.0M
2023-08-10 47.08 47.15 46.44 47.14 0.0M
2023-08-09 46.46 47.10 46.17 47.10 0.0M
2023-08-08 46.22 46.56 45.77 46.04 0.0M
2023-08-07 46.82 46.82 45.73 46.22 0.0M
2023-08-04 46.26 46.82 45.49 46.82 0.0M
2023-08-03 46.16 46.26 45.55 46.26 0.0M
2023-08-02 46.70 46.70 45.48 46.16 0.0M
2023-08-01 46.55 46.88 46.11 46.70 0.0M
2023-07-31 45.49 46.66 45.22 46.56 0.0M
2023-07-28 45.28 45.81 44.79 45.80 0.0M
2023-07-27 45.04 45.59 45.04 45.37 0.0M
2023-07-26 44.89 45.37 44.29 45.04 0.0M
2023-07-25 45.03 45.25 44.83 44.88 0.0M
2023-07-24 44.62 45.24 44.38 45.03 0.0M
2023-07-21 44.50 44.86 44.20 44.64 0.0M
2023-07-20 45.19 45.47 44.06 44.50 0.0M
2023-07-19 43.92 45.32 43.92 45.19 0.0M
2023-07-18 43.74 44.81 43.62 43.92 0.0M
2023-07-17 44.11 44.11 43.04 43.74 0.0M
2023-07-14 44.25 44.25 42.77 44.08 0.0M
2023-07-13 43.54 44.34 43.10 44.25 0.0M
2023-07-12 42.33 43.79 42.24 43.54 0.0M
2023-07-11 43.23 43.24 42.18 42.33 0.0M
2023-07-10 43.95 43.95 42.98 43.24 0.0M
2023-07-07 43.64 44.14 42.85 43.97 0.0M
2023-07-06 44.73 44.73 43.49 43.64 0.0M
2023-07-05 45.25 45.25 44.19 44.55 0.0M
2023-07-04 44.70 45.58 44.56 45.26 0.0M
2023-07-03 45.06 45.13 44.20 44.71 0.0M
2023-06-30 46.66 46.66 45.07 45.07 0.0M
2023-06-29 47.57 47.57 46.63 46.64 0.0M
2023-06-28 46.84 47.85 46.59 47.17 0.0M
2023-06-27 47.51 47.64 46.16 46.87 0.0M
2023-06-26 47.44 47.76 47.10 47.52 0.0M
2023-06-23 48.53 49.21 47.44 47.44 0.0M
2023-06-22 49.24 49.24 48.02 48.44 0.0M
2023-06-21 49.68 49.68 48.68 49.24 0.0M
2023-06-20 48.54 49.98 48.28 49.68 0.0M
2023-06-19 49.01 49.19 48.60 48.77 0.0M
2023-06-16 48.76 49.26 48.48 49.01 0.0M
2023-06-15 49.44 49.58 48.55 48.76 0.0M
2023-06-14 49.23 49.45 48.52 49.45 0.0M
2023-06-13 49.91 50.08 49.09 49.23 0.0M
2023-06-12 49.16 50.12 49.16 49.90 0.0M
2023-06-09 48.83 49.47 48.57 49.15 0.0M
2023-06-08 49.53 50.08 48.77 48.83 0.0M
2023-06-07 49.03 50.30 49.03 49.95 0.0M
2023-06-06 49.24 49.36 48.93 49.05 0.0M
2023-06-05 50.92 50.93 48.33 49.23 0.0M
2023-06-02 50.61 51.66 50.61 50.84 0.0M
2023-06-01 49.67 51.34 49.65 50.62 0.0M
2023-05-31 49.92 50.30 49.34 49.61 0.0M
2023-05-30 49.63 50.14 49.63 49.92 0.0M
2023-05-26 49.88 49.88 49.03 49.63 0.0M
2023-05-25 49.76 50.34 49.70 49.87 0.0M
2023-05-24 51.09 51.56 49.74 49.80 0.0M
2023-05-23 51.45 51.54 50.59 51.09 0.0M
2023-05-22 51.57 51.72 51.06 51.45 0.0M
2023-05-19 50.59 52.98 50.59 51.56 0.0M
2023-05-16 50.35 50.86 50.19 50.59 0.0M
2023-05-15 50.50 50.88 49.50 50.38 0.0M
2023-05-12 50.41 50.73 50.14 50.53 0.0M
2023-05-11 50.39 51.05 50.22 50.37 0.0M
2023-05-10 49.82 50.39 49.78 50.30 0.0M
2023-05-09 50.36 50.72 49.78 49.82 0.0M
2023-05-08 50.69 50.84 50.13 50.39 0.0M
2023-05-05 49.58 50.70 49.52 50.69 0.0M
2023-05-04 50.42 50.42 49.39 49.56 0.0M
2023-05-03 50.24 50.46 50.11 50.42 0.0M
2023-05-02 51.10 51.18 49.76 50.23 0.0M
2023-04-28 50.15 51.30 49.93 51.11 0.0M
2023-04-27 49.90 50.67 49.34 50.32 0.0M
2023-04-26 49.51 49.98 49.50 49.88 0.0M
2023-04-25 49.79 49.79 49.18 49.53 0.0M
2023-04-24 49.67 50.12 49.39 49.77 0.0M
2023-04-21 51.24 51.25 49.61 49.74 0.0M
2023-04-20 51.16 51.19 50.67 51.12 0.0M
2023-04-19 51.14 51.23 50.50 51.17 0.0M
2023-04-18 50.63 51.56 50.40 51.15 0.0M
2023-04-17 49.24 50.82 49.24 50.63 0.0M
2023-04-14 48.68 49.38 48.35 49.24 0.0M
2023-04-13 47.98 48.82 47.68 48.68 0.0M
2023-04-12 47.33 48.71 46.93 47.98 0.0M
2023-04-11 48.23 48.25 47.27 47.35 0.0M
2023-04-05 49.12 49.13 47.35 48.27 0.0M
2023-04-04 47.04 50.39 47.03 49.05 0.0M
2023-04-03 47.06 47.36 46.67 47.03 0.0M
2023-03-31 46.36 47.25 46.00 47.06 0.0M
2023-03-30 45.72 46.34 45.52 46.34 0.0M
2023-03-29 45.57 46.02 45.29 45.72 0.0M
2023-03-28 47.93 48.18 45.48 45.58 0.0M
2023-03-27 48.31 48.83 47.80 47.92 0.0M
2023-03-24 49.64 49.64 47.88 48.31 0.0M
2023-03-23 48.28 49.64 47.95 49.64 0.0M
2023-03-22 48.30 48.44 47.86 48.27 0.0M
2023-03-21 47.79 48.53 47.75 48.30 0.0M
2023-03-20 47.07 47.88 45.78 47.80 0.0M
2023-03-17 47.06 48.35 46.91 47.07 0.0M
2023-03-16 46.34 47.14 46.21 47.03 0.0M
2023-03-15 47.85 47.85 45.83 46.34 0.0M
2023-03-14 47.12 48.00 46.46 47.88 0.0M
2023-03-13 47.40 47.83 45.87 47.11 0.0M
2023-03-10 48.66 48.66 47.18 47.48 0.0M
2023-03-09 49.06 49.06 48.28 48.66 0.0M
2023-03-08 48.66 49.27 48.14 49.07 0.0M
2023-03-07 49.21 49.31 48.54 48.66 0.0M
2023-03-06 50.64 51.10 49.05 49.22 0.0M
2023-03-03 50.33 51.21 49.96 50.67 0.0M
2023-03-02 49.93 50.83 49.87 50.33 0.0M
2023-03-01 49.51 50.76 49.51 49.94 0.0M
2023-02-28 48.08 49.57 48.08 49.52 0.0M
2023-02-27 48.34 48.63 47.95 48.09 0.0M
2023-02-24 50.65 51.40 48.27 48.34 0.0M
2023-02-23 51.66 51.72 49.48 50.59 0.0M
2023-02-22 51.00 51.93 49.89 51.66 0.0M
2023-02-21 51.70 51.72 50.59 50.97 0.0M
2023-02-20 52.88 53.27 51.70 51.70 0.0M
2023-02-17 53.94 53.94 52.28 52.88 0.0M
2023-02-16 54.05 54.72 53.78 53.94 0.0M
2023-02-15 53.53 54.24 53.53 54.05 0.0M
2023-02-14 53.30 53.89 53.05 53.53 0.0M
2023-02-13 53.04 53.50 51.67 53.30 0.0M
2023-02-10 53.67 53.67 52.51 53.04 0.0M
2023-02-09 54.08 54.28 53.20 53.97 0.0M
2023-02-08 53.54 54.70 53.54 54.08 0.0M
2023-02-07 53.90 54.33 53.40 53.54 0.0M
2023-02-06 54.20 54.34 53.54 53.89 0.0M
2023-02-03 53.11 54.76 51.28 54.19 0.0M
2023-02-02 52.22 53.67 52.22 53.11 0.0M
2023-02-01 50.83 52.36 50.83 52.21 0.0M
2023-01-31 50.69 51.45 49.87 50.81 0.0M
2023-01-30 51.25 51.31 49.96 50.69 0.0M
2023-01-27 52.39 52.40 50.82 51.25 0.0M
2023-01-26 51.79 52.41 51.52 52.40 0.0M
2023-01-25 51.19 52.01 50.98 51.79 0.0M
2023-01-24 50.49 51.18 50.35 51.17 0.0M
2023-01-23 49.21 50.48 49.10 50.48 0.0M
2023-01-20 48.71 49.34 47.69 49.20 0.0M
2023-01-19 49.89 49.89 48.31 48.71 0.0M
2023-01-18 48.85 50.22 48.47 49.91 0.0M
2023-01-17 48.19 49.04 47.97 48.84 0.0M
2023-01-16 47.17 48.24 47.03 48.18 0.0M
2023-01-13 45.40 47.27 45.40 47.15 0.0M
2023-01-12 46.09 46.10 44.41 45.37 0.0M
2023-01-11 44.96 46.26 44.15 46.09 0.0M
2023-01-10 44.54 45.08 44.09 44.60 0.0M
2023-01-09 43.02 44.74 43.02 44.54 0.0M
2023-01-06 43.42 43.47 42.81 43.01 0.0M
2023-01-05 43.44 43.91 43.22 43.42 0.0M
2023-01-04 42.52 44.58 42.52 43.39 0.0M
2023-01-03 42.44 42.94 41.99 42.52 0.0M
2023-01-02 42.23 43.02 41.77 41.78 0.0M