OBX Consumer Staples PR

OCSP
🏛️ norway →
108.42
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 92.08 92.95 91.96 92.95 0.0M
2023-12-28 91.63 92.16 91.31 92.08 0.0M
2023-12-27 89.53 91.99 89.53 91.61 0.0M
2023-12-22 90.25 90.25 89.12 89.54 0.0M
2023-12-21 90.48 91.05 90.25 90.51 0.0M
2023-12-20 92.51 92.51 90.15 90.56 0.0M
2023-12-19 92.20 93.37 92.09 92.51 0.0M
2023-12-18 92.01 92.72 91.92 92.23 0.0M
2023-12-15 94.14 94.14 91.93 92.02 0.0M
2023-12-14 93.31 94.78 93.31 94.14 0.0M
2023-12-13 93.74 93.74 92.61 93.30 0.0M
2023-12-12 93.73 94.88 93.51 93.73 0.0M
2023-12-11 93.47 93.80 92.52 93.78 0.0M
2023-12-08 93.59 93.76 92.87 93.49 0.0M
2023-12-07 94.56 94.56 93.43 93.62 0.0M
2023-12-06 95.62 95.62 94.34 94.58 0.0M
2023-12-05 94.91 95.74 94.79 95.55 0.0M
2023-12-04 95.14 95.50 94.44 94.89 0.0M
2023-12-01 95.16 95.57 95.13 95.17 0.0M
2023-11-30 94.75 95.69 94.52 95.14 0.0M
2023-11-29 94.73 95.50 94.38 94.87 0.0M
2023-11-28 95.51 95.51 94.09 94.73 0.0M
2023-11-27 95.28 96.60 95.28 95.51 0.0M
2023-11-24 94.50 95.33 94.38 95.29 0.0M
2023-11-23 93.88 94.76 93.88 94.49 0.0M
2023-11-22 92.81 93.93 92.81 93.88 0.0M
2023-11-21 93.03 93.26 92.44 92.80 0.0M
2023-11-20 92.61 93.70 92.53 93.06 0.0M
2023-11-17 92.00 93.18 91.40 92.63 0.0M
2023-11-16 93.25 93.42 91.89 92.00 0.0M
2023-11-15 94.21 94.23 92.74 93.22 0.0M
2023-11-14 93.89 94.65 92.75 94.65 0.0M
2023-11-13 93.87 94.11 93.47 93.90 0.0M
2023-11-10 95.09 95.10 93.94 93.94 0.0M
2023-11-09 93.46 95.78 93.43 95.09 0.0M
2023-11-08 89.37 93.03 89.37 92.64 0.0M
2023-11-07 90.48 90.48 88.81 89.37 0.0M
2023-11-06 91.47 91.61 90.88 91.12 0.0M
2023-11-03 91.69 92.07 91.08 91.50 0.0M
2023-11-02 90.84 91.83 90.80 91.69 0.0M
2023-11-01 90.67 90.92 89.61 90.84 0.0M
2023-10-31 89.01 90.63 89.01 90.62 0.0M
2023-10-30 88.44 89.22 88.11 88.98 0.0M
2023-10-27 88.02 90.02 87.80 88.49 0.0M
2023-10-26 89.18 89.18 87.35 88.04 0.0M
2023-10-25 88.96 89.84 88.46 89.21 0.0M
2023-10-24 88.05 89.29 87.50 89.02 0.0M
2023-10-23 89.10 89.15 87.75 88.06 0.0M
2023-10-20 91.28 91.28 89.02 89.11 0.0M
2023-10-19 92.17 92.21 91.11 91.31 0.0M
2023-10-18 93.46 93.46 91.84 92.30 0.0M
2023-10-17 93.13 93.66 92.69 93.48 0.0M
2023-10-16 93.47 93.63 92.26 93.10 0.0M
2023-10-13 93.98 94.24 92.67 93.35 0.0M
2023-10-12 93.74 94.61 93.64 94.02 0.0M
2023-10-11 92.93 94.19 92.46 93.71 0.0M
2023-10-10 91.99 93.14 91.99 92.93 0.0M
2023-10-09 91.79 92.32 91.29 91.99 0.0M
2023-10-06 92.74 92.74 91.78 91.78 0.0M
2023-10-05 91.88 93.08 91.76 92.73 0.0M
2023-10-04 92.93 93.04 91.81 91.88 0.0M
2023-10-03 94.44 94.53 92.77 92.93 0.0M
2023-10-02 94.21 95.38 94.13 94.38 0.0M
2023-09-29 93.38 94.73 93.34 94.21 0.0M
2023-09-28 94.72 94.72 93.09 93.25 0.0M
2023-09-27 93.47 95.13 93.00 94.72 0.0M
2023-09-26 94.32 94.32 92.97 93.46 0.0M
2023-09-25 96.32 96.32 94.18 94.34 0.0M
2023-09-22 97.23 97.23 96.20 96.36 0.0M
2023-09-21 98.10 98.29 96.90 97.24 0.0M
2023-09-20 97.60 98.54 97.57 98.09 0.0M
2023-09-19 97.68 98.12 97.09 97.60 0.0M
2023-09-18 96.86 97.77 96.28 97.67 0.0M
2023-09-15 97.21 98.30 96.63 96.95 0.0M
2023-09-14 95.54 97.68 95.54 97.21 0.0M
2023-09-13 94.99 95.48 94.93 95.43 0.0M
2023-09-12 94.76 95.91 94.76 94.98 0.0M
2023-09-11 93.77 95.07 93.77 94.77 0.0M
2023-09-08 93.21 94.15 93.21 93.77 0.0M
2023-09-07 93.38 93.95 93.14 93.16 0.0M
2023-09-06 93.80 95.25 93.17 93.43 0.0M
2023-09-05 93.70 93.94 93.22 93.80 0.0M
2023-09-04 93.68 94.33 93.49 93.71 0.0M
2023-09-01 94.09 94.30 93.37 93.74 0.0M
2023-08-31 93.35 94.08 93.16 94.08 0.0M
2023-08-30 92.98 93.73 92.98 93.35 0.0M
2023-08-29 93.27 93.68 92.69 92.94 0.0M
2023-08-28 92.15 93.42 92.15 93.19 0.0M
2023-08-25 92.36 93.03 91.89 92.08 0.0M
2023-08-24 91.03 92.93 90.29 92.47 0.0M
2023-08-23 89.14 91.86 88.77 91.06 0.0M
2023-08-22 90.98 91.08 89.01 89.01 0.0M
2023-08-21 90.78 92.14 90.78 90.88 0.0M
2023-08-18 92.42 92.42 90.17 90.79 0.0M
2023-08-17 92.44 92.85 91.95 92.48 0.0M
2023-08-16 90.96 92.46 90.82 92.46 0.0M
2023-08-15 90.59 92.09 90.58 90.84 0.0M
2023-08-14 90.52 91.45 90.32 90.59 0.0M
2023-08-11 89.93 91.13 89.50 90.53 0.0M
2023-08-10 89.78 90.15 88.63 89.98 0.0M
2023-08-09 89.28 90.11 89.01 89.78 0.0M
2023-08-08 89.38 89.75 88.74 89.19 0.0M
2023-08-07 89.70 90.06 89.08 89.41 0.0M
2023-08-04 89.73 89.83 88.83 89.70 0.0M
2023-08-03 90.05 90.41 89.42 89.82 0.0M
2023-08-02 91.06 91.54 90.03 90.03 0.0M
2023-08-01 90.25 91.07 89.59 91.06 0.0M
2023-07-31 89.49 90.67 89.49 90.35 0.0M
2023-07-28 90.41 90.43 89.05 89.50 0.0M
2023-07-27 88.72 90.53 88.72 90.50 0.0M
2023-07-26 89.16 89.51 88.30 88.71 0.0M
2023-07-25 89.56 89.56 88.66 89.20 0.0M
2023-07-24 90.40 90.40 89.27 89.57 0.0M
2023-07-21 89.55 90.40 89.37 90.40 0.0M
2023-07-20 88.39 89.74 88.27 89.53 0.0M
2023-07-19 86.25 88.57 86.25 88.39 0.0M
2023-07-18 85.55 86.40 85.19 86.24 0.0M
2023-07-17 89.08 89.08 85.54 85.61 0.0M
2023-07-14 88.58 89.90 88.58 88.92 0.0M
2023-07-13 88.08 88.83 87.77 88.52 0.0M
2023-07-12 87.09 88.23 86.84 88.10 0.0M
2023-07-11 86.55 87.23 85.68 87.08 0.0M
2023-07-10 85.80 86.69 85.22 86.50 0.0M
2023-07-07 86.79 86.89 85.63 85.81 0.0M
2023-07-06 87.47 87.66 86.75 86.77 0.0M
2023-07-05 88.32 88.42 86.73 87.68 0.0M
2023-07-04 87.81 88.75 87.76 88.34 0.0M
2023-07-03 87.07 87.86 86.51 87.76 0.0M
2023-06-30 87.12 87.61 86.78 87.07 0.0M
2023-06-29 86.74 87.53 86.55 87.10 0.0M
2023-06-28 86.36 86.86 86.03 86.74 0.0M
2023-06-27 87.07 87.55 85.98 86.35 0.0M
2023-06-26 87.58 88.02 86.68 87.08 0.0M
2023-06-23 88.87 88.87 87.35 87.58 0.0M
2023-06-22 88.87 89.18 88.43 88.87 0.0M
2023-06-21 89.98 89.98 88.30 88.86 0.0M
2023-06-20 90.73 90.84 89.73 89.99 0.0M
2023-06-19 92.78 92.78 90.44 90.80 0.0M
2023-06-16 91.21 93.25 90.93 92.88 0.0M
2023-06-15 93.46 93.60 91.07 91.18 0.0M
2023-06-14 92.61 93.99 92.11 93.26 0.0M
2023-06-13 91.75 92.61 91.49 92.61 0.0M
2023-06-12 92.33 92.33 91.03 91.79 0.0M
2023-06-09 93.67 93.67 92.18 92.33 0.0M
2023-06-08 94.53 94.66 93.40 93.65 0.0M
2023-06-07 95.08 95.76 94.53 94.53 0.0M
2023-06-06 97.11 97.11 94.81 94.90 0.0M
2023-06-05 96.36 97.84 96.36 97.10 0.0M
2023-06-02 97.24 97.66 96.28 96.38 0.0M
2023-06-01 97.13 98.42 96.82 97.26 0.0M
2023-05-31 97.32 98.36 96.79 97.07 0.0M
2023-05-30 97.44 99.25 97.36 97.36 0.0M
2023-05-26 100.69 100.80 96.71 97.43 0.0M
2023-05-25 95.77 102.50 95.08 100.56 0.0M
2023-05-24 96.52 96.52 95.21 95.78 0.0M
2023-05-23 96.87 97.18 96.11 96.57 0.0M
2023-05-22 97.67 97.67 96.22 96.86 0.0M
2023-05-19 96.55 97.79 96.38 97.69 0.0M
2023-05-16 98.69 98.69 95.18 96.54 0.0M
2023-05-15 97.95 99.07 96.46 98.69 0.0M
2023-05-12 98.08 98.38 96.90 97.95 0.0M
2023-05-11 96.17 99.60 96.17 98.22 0.0M
2023-05-10 96.34 97.16 95.19 96.07 0.0M
2023-05-09 95.58 96.33 94.48 96.31 0.0M
2023-05-08 94.84 95.95 94.84 95.59 0.0M
2023-05-05 97.11 97.59 94.11 94.83 0.0M
2023-05-04 98.28 98.28 96.59 97.03 0.0M
2023-05-03 99.05 99.23 97.72 98.25 0.0M
2023-05-02 100.10 100.50 98.86 98.96 0.0M
2023-04-28 99.53 100.27 99.05 100.10 0.0M
2023-04-27 99.60 100.31 98.68 99.52 0.0M
2023-04-26 97.58 99.72 97.42 99.72 0.0M
2023-04-25 98.32 98.70 97.20 97.59 0.0M
2023-04-24 98.17 98.82 97.46 98.27 0.0M
2023-04-21 97.30 98.37 97.26 98.15 0.0M
2023-04-20 97.93 98.11 96.99 97.29 0.0M
2023-04-19 97.61 98.25 97.04 97.93 0.0M
2023-04-18 97.22 98.69 97.20 97.62 0.0M
2023-04-17 95.64 97.63 95.64 97.22 0.0M
2023-04-14 95.10 95.69 93.98 95.63 0.0M
2023-04-13 93.42 95.67 93.42 95.09 0.0M
2023-04-12 93.63 94.01 92.71 93.38 0.0M
2023-04-11 92.70 93.90 92.23 93.63 0.0M
2023-04-05 93.44 93.44 91.86 92.69 0.0M
2023-04-04 93.37 93.66 92.62 93.42 0.0M
2023-04-03 95.03 95.06 92.76 93.14 0.0M
2023-03-31 92.65 95.24 92.65 94.99 0.0M
2023-03-30 90.48 93.05 90.44 92.58 0.0M
2023-03-29 90.57 91.57 90.25 90.48 0.0M
2023-03-28 90.94 91.56 88.76 90.51 0.0M
2023-03-27 90.62 92.42 90.62 90.82 0.0M
2023-03-24 92.95 92.95 90.50 90.65 0.0M
2023-03-23 91.65 93.03 91.26 93.01 0.0M
2023-03-22 89.27 92.86 88.73 91.65 0.0M
2023-03-21 87.90 89.74 87.90 89.23 0.0M
2023-03-20 88.01 88.02 85.78 87.82 0.0M
2023-03-17 89.59 90.68 87.90 88.02 0.0M
2023-03-16 87.91 90.32 87.78 89.59 0.0M
2023-03-15 88.74 90.14 87.63 87.93 0.0M
2023-03-14 86.46 89.01 86.42 88.69 0.0M
2023-03-13 87.64 88.50 86.22 86.59 0.0M
2023-03-10 87.63 88.69 86.26 87.60 0.0M
2023-03-09 87.84 87.93 86.87 87.64 0.0M
2023-03-08 88.11 88.24 87.34 87.83 0.0M
2023-03-07 89.09 89.10 88.06 88.09 0.0M
2023-03-06 88.59 89.35 88.12 89.05 0.0M
2023-03-03 89.07 89.61 87.81 88.57 0.0M
2023-03-02 89.18 89.69 88.73 89.06 0.0M
2023-03-01 90.23 90.64 89.02 89.18 0.0M
2023-02-28 88.62 90.23 87.90 90.23 0.0M
2023-02-27 86.73 89.17 86.73 88.63 0.0M
2023-02-24 86.46 87.41 86.30 86.68 0.0M
2023-02-23 87.56 87.57 86.47 86.48 0.0M
2023-02-22 87.28 88.09 86.54 87.55 0.0M
2023-02-21 89.70 89.70 87.05 87.87 0.0M
2023-02-20 90.14 90.53 89.61 89.69 0.0M
2023-02-17 89.33 90.23 88.05 90.12 0.0M
2023-02-16 90.04 90.28 88.71 89.34 0.0M
2023-02-15 90.67 91.00 89.83 90.17 0.0M
2023-02-14 92.07 92.07 89.96 90.66 0.0M
2023-02-13 92.14 92.37 91.34 92.07 0.0M
2023-02-10 93.35 93.53 91.87 92.10 0.0M
2023-02-09 93.18 93.70 92.84 93.33 0.0M
2023-02-08 92.47 94.22 92.47 93.20 0.0M
2023-02-07 91.91 92.57 91.17 92.47 0.0M
2023-02-06 91.53 92.02 90.78 91.90 0.0M
2023-02-03 91.95 92.91 91.03 91.52 0.0M
2023-02-02 95.08 96.22 88.87 91.86 0.0M
2023-02-01 94.35 95.48 93.61 95.04 0.0M
2023-01-31 95.03 95.19 94.32 94.35 0.0M
2023-01-30 93.09 95.21 93.09 94.98 0.0M
2023-01-27 93.29 93.93 92.42 93.07 0.0M
2023-01-26 93.72 95.05 93.04 93.28 0.0M
2023-01-25 91.77 94.56 90.81 93.59 0.0M
2023-01-24 89.73 94.29 89.73 91.77 0.0M
2023-01-23 89.65 90.33 89.33 89.72 0.0M
2023-01-20 89.37 90.11 88.76 90.08 0.0M
2023-01-19 89.54 89.58 88.31 89.35 0.0M
2023-01-18 89.61 90.85 88.99 89.76 0.0M
2023-01-17 89.24 90.15 89.14 89.55 0.0M
2023-01-16 88.81 89.43 88.81 89.23 0.0M
2023-01-13 88.92 89.43 88.00 88.91 0.0M
2023-01-12 87.92 90.17 87.43 88.89 0.0M
2023-01-11 88.62 88.93 87.92 87.92 0.0M
2023-01-10 88.31 88.70 87.49 88.56 0.0M
2023-01-09 89.95 90.32 88.00 88.30 0.0M
2023-01-06 88.49 90.89 88.02 89.91 0.0M
2023-01-05 87.67 89.11 87.51 88.48 0.0M
2023-01-04 87.02 87.81 85.90 87.64 0.0M
2023-01-03 85.60 87.53 85.60 87.00 0.0M
2023-01-02 86.52 86.93 85.41 85.57 0.0M