OBX Consumer Staples PR

OCSP
🏛️ norway →
107.88
Last Update: 2025-09-30
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
2024-12-30 105.65 105.89 105.10 105.10 0.0M
2024-12-27 104.78 105.69 104.78 105.64 0.0M
2024-12-23 104.72 105.17 104.49 104.78 0.0M
2024-12-20 105.08 105.33 103.86 104.72 0.0M
2024-12-19 105.92 105.92 104.88 105.16 0.0M
2024-12-18 106.55 107.28 105.92 105.92 0.0M
2024-12-17 109.01 109.01 106.54 106.54 0.0M
2024-12-16 111.94 111.94 108.70 109.02 0.0M
2024-12-13 112.06 112.31 111.37 111.99 0.0M
2024-12-12 110.25 112.09 110.25 112.09 0.0M
2024-12-11 108.51 110.82 108.46 110.25 0.0M
2024-12-10 109.63 109.95 108.18 108.57 0.0M
2024-12-09 110.12 110.51 109.08 109.63 0.0M
2024-12-06 110.45 110.96 110.08 110.09 0.0M
2024-12-05 109.70 110.57 109.40 110.43 0.0M
2024-12-04 109.22 110.10 109.15 109.75 0.0M
2024-12-03 108.70 109.83 108.62 109.22 0.0M
2024-12-02 108.76 109.60 108.50 108.67 0.0M
2024-11-29 108.60 109.28 108.46 108.77 0.0M
2024-11-28 109.19 109.58 108.03 108.62 0.0M
2024-11-27 107.63 109.22 107.63 109.19 0.0M
2024-11-26 110.72 110.72 107.69 107.69 0.0M
2024-11-25 110.00 110.95 110.00 110.75 0.0M
2024-11-22 107.82 109.94 107.69 109.84 0.0M
2024-11-21 106.37 107.82 105.74 107.82 0.0M
2024-11-20 105.68 108.03 105.68 106.41 0.0M
2024-11-19 106.34 106.34 105.04 105.62 0.0M
2024-11-18 105.99 107.76 105.81 106.37 0.0M
2024-11-15 104.76 106.72 104.46 106.01 0.0M
2024-11-14 105.45 105.49 103.30 104.76 0.0M
2024-11-13 105.99 106.07 105.09 105.45 0.0M
2024-11-12 106.01 106.36 105.25 106.01 0.0M
2024-11-11 106.41 107.44 106.04 106.04 0.0M
2024-11-08 105.78 106.99 105.78 106.40 0.0M
2024-11-07 106.27 106.47 105.65 105.78 0.0M
2024-11-06 105.85 108.15 105.85 106.26 0.0M
2024-11-05 104.62 105.98 103.80 105.80 0.0M
2024-11-04 105.71 106.09 105.05 105.10 0.0M
2024-11-01 106.14 106.38 105.37 105.71 0.0M
2024-10-31 108.01 108.09 105.27 106.08 0.0M
2024-10-30 108.04 108.76 107.13 107.99 0.0M
2024-10-29 109.22 110.51 107.83 108.04 0.0M
2024-10-28 108.02 109.26 107.40 109.20 0.0M
2024-10-25 107.56 108.11 107.01 108.02 0.0M
2024-10-24 107.30 108.47 107.27 107.56 0.0M
2024-10-23 107.07 107.59 106.87 107.27 0.0M
2024-10-22 108.48 108.91 107.07 107.13 0.0M
2024-10-21 108.80 109.47 108.41 108.56 0.0M
2024-10-18 110.21 110.42 108.72 108.79 0.0M
2024-10-17 109.28 110.73 109.05 110.21 0.0M
2024-10-16 109.33 109.54 108.02 109.30 0.0M
2024-10-15 108.02 109.71 108.02 109.33 0.0M
2024-10-14 108.06 108.82 107.58 107.91 0.0M
2024-10-11 107.63 108.20 106.99 108.06 0.0M
2024-10-10 106.38 107.90 106.38 107.63 0.0M
2024-10-09 103.38 106.41 102.90 106.41 0.0M
2024-10-08 104.52 104.52 103.06 103.43 0.0M
2024-10-07 105.22 105.33 104.09 104.52 0.0M
2024-10-04 104.04 105.27 103.89 105.17 0.0M
2024-10-03 103.18 104.93 103.18 104.04 0.0M
2024-10-02 104.78 104.90 102.68 103.15 0.0M
2024-10-01 104.02 105.19 103.96 104.78 0.0M
2024-09-30 102.75 104.06 102.64 104.02 0.0M
2024-09-27 101.91 103.15 101.61 102.76 0.0M
2024-09-26 101.54 103.41 101.52 101.90 0.0M
2024-09-25 101.30 101.59 100.48 100.94 0.0M
2024-09-24 102.02 102.43 101.09 101.30 0.0M
2024-09-23 102.45 103.48 101.99 102.03 0.0M
2024-09-20 102.05 102.84 101.98 102.51 0.0M
2024-09-19 102.28 102.91 101.58 102.09 0.0M
2024-09-18 102.73 102.90 101.93 102.27 0.0M
2024-09-17 103.27 103.63 102.62 102.74 0.0M
2024-09-16 103.43 103.72 102.99 103.25 0.0M
2024-09-13 103.05 103.43 102.02 103.43 0.0M
2024-09-12 103.61 103.93 103.00 103.07 0.0M
2024-09-11 103.03 104.02 102.66 103.40 0.0M
2024-09-10 103.82 104.09 102.88 103.03 0.0M
2024-09-09 101.18 104.12 101.18 103.86 0.0M
2024-09-06 101.52 101.61 100.59 101.18 0.0M
2024-09-05 100.67 101.83 100.53 101.52 0.0M
2024-09-04 99.25 100.76 98.45 100.56 0.0M
2024-09-03 100.88 101.00 99.27 99.27 0.0M
2024-09-02 101.35 101.56 100.44 100.86 0.0M
2024-08-30 100.27 101.36 100.27 101.36 0.0M
2024-08-29 102.10 102.15 100.42 100.44 0.0M
2024-08-28 102.76 102.89 102.12 102.12 0.0M
2024-08-27 102.79 103.35 102.51 102.70 0.0M
2024-08-26 102.26 103.11 101.78 102.80 0.0M
2024-08-23 102.21 102.84 101.85 102.26 0.0M
2024-08-22 102.22 102.84 101.91 102.32 0.0M
2024-08-21 102.23 102.87 101.58 102.22 0.0M
2024-08-20 105.44 105.44 102.17 102.23 0.0M
2024-08-19 104.61 105.43 104.44 105.43 0.0M
2024-08-16 104.82 105.10 104.37 104.66 0.0M
2024-08-15 104.74 105.56 104.56 104.82 0.0M
2024-08-14 104.81 105.25 103.94 104.74 0.0M
2024-08-13 102.92 104.90 102.92 104.72 0.0M
2024-08-12 102.82 103.46 102.58 102.81 0.0M
2024-08-09 102.73 103.66 102.68 102.71 0.0M
2024-08-08 102.02 102.93 101.62 102.58 0.0M
2024-08-07 99.54 102.06 99.54 102.06 0.0M
2024-08-06 97.73 99.92 97.73 99.73 0.0M
2024-08-05 100.62 100.62 96.82 97.52 0.0M
2024-08-02 102.37 102.37 100.05 100.86 0.0M
2024-08-01 103.22 103.84 102.22 102.49 0.0M
2024-07-31 102.14 103.61 102.14 103.21 0.0M
2024-07-30 101.12 102.21 101.12 102.14 0.0M
2024-07-29 99.53 101.27 99.53 101.11 0.0M
2024-07-26 99.27 100.06 99.15 99.54 0.0M
2024-07-25 98.96 99.18 97.85 99.18 0.0M
2024-07-24 98.85 99.07 98.12 98.97 0.0M
2024-07-23 98.88 99.04 98.18 98.86 0.0M
2024-07-22 98.86 99.32 98.54 98.88 0.0M
2024-07-19 98.29 99.20 97.99 98.89 0.0M
2024-07-18 97.08 98.46 97.08 98.29 0.0M
2024-07-17 96.22 97.15 96.08 97.04 0.0M
2024-07-16 96.33 96.33 95.18 96.22 0.0M
2024-07-15 95.25 97.53 95.25 96.29 0.0M
2024-07-12 94.71 95.49 94.53 95.48 0.0M
2024-07-11 95.61 95.83 94.49 94.69 0.0M
2024-07-10 96.03 96.58 95.46 95.60 0.0M
2024-07-09 96.61 96.65 96.03 96.03 0.0M
2024-07-08 95.67 96.66 95.67 96.58 0.0M
2024-07-05 95.30 96.48 95.30 95.68 0.0M
2024-07-04 95.35 95.77 95.16 95.30 0.0M
2024-07-03 96.09 96.33 95.19 95.33 0.0M
2024-07-02 95.89 96.08 94.36 96.08 0.0M
2024-07-01 96.59 96.65 95.53 95.89 0.0M
2024-06-28 96.59 96.69 95.52 96.59 0.0M
2024-06-27 98.09 98.20 96.63 96.77 0.0M
2024-06-26 99.87 100.01 98.06 98.06 0.0M
2024-06-25 100.40 100.41 99.36 99.84 0.0M
2024-06-24 100.27 100.60 99.34 100.40 0.0M
2024-06-21 100.54 100.58 99.84 100.27 0.0M
2024-06-20 101.84 101.84 100.08 100.59 0.0M
2024-06-19 101.98 102.32 101.72 101.84 0.0M
2024-06-18 101.98 102.67 101.59 102.00 0.0M
2024-06-17 102.42 102.70 101.64 101.98 0.0M
2024-06-14 101.15 102.76 100.96 102.42 0.0M
2024-06-13 99.31 101.28 99.19 101.15 0.0M
2024-06-12 99.26 99.57 98.79 99.30 0.0M
2024-06-11 99.44 99.94 98.93 99.26 0.0M
2024-06-10 100.87 100.87 99.31 99.33 0.0M
2024-06-07 101.45 101.45 99.99 100.86 0.0M
2024-06-06 100.49 101.52 100.49 101.44 0.0M
2024-06-05 100.51 100.99 100.30 100.45 0.0M
2024-06-04 102.06 102.46 99.91 100.51 0.0M
2024-06-03 101.52 102.24 101.52 102.06 0.0M
2024-05-31 101.37 102.15 101.05 101.44 0.0M
2024-05-30 101.78 101.94 100.93 101.37 0.0M
2024-05-29 103.07 103.09 101.68 101.77 0.0M
2024-05-28 103.99 104.26 102.98 103.12 0.0M
2024-05-27 103.67 104.29 102.86 103.95 0.0M
2024-05-24 104.06 104.06 103.19 103.64 0.0M
2024-05-23 104.49 105.31 104.09 104.09 0.0M
2024-05-22 104.83 105.00 104.03 104.55 0.0M
2024-05-21 105.67 106.15 104.75 104.84 0.0M
2024-05-16 105.16 105.77 103.80 105.67 0.0M
2024-05-15 104.88 106.68 104.88 105.16 0.0M
2024-05-14 105.62 105.81 103.58 104.86 0.0M
2024-05-13 105.61 105.73 104.63 105.73 0.0M
2024-05-10 104.73 106.09 104.73 105.60 0.0M
2024-05-08 103.66 105.67 103.66 104.72 0.0M
2024-05-07 102.93 104.37 102.62 103.65 0.0M
2024-05-06 103.66 103.96 102.77 102.94 0.0M
2024-05-03 102.33 104.23 102.33 103.66 0.0M
2024-05-02 104.79 104.79 101.62 102.41 0.0M
2024-04-30 103.61 104.81 103.61 104.79 0.0M
2024-04-29 103.06 104.29 102.89 103.61 0.0M
2024-04-26 102.30 103.04 102.24 102.93 0.0M
2024-04-25 100.69 102.24 100.00 102.23 0.0M
2024-04-24 99.95 100.71 99.46 100.69 0.0M
2024-04-23 99.89 100.53 99.79 99.95 0.0M
2024-04-22 98.74 100.41 98.74 99.91 0.0M
2024-04-19 99.78 99.78 97.75 98.72 0.0M
2024-04-18 99.53 100.27 99.07 99.78 0.0M
2024-04-17 99.78 100.76 99.47 100.24 0.0M
2024-04-16 101.21 101.23 99.61 99.78 0.0M
2024-04-15 101.81 101.81 100.94 101.25 0.0M
2024-04-12 102.48 102.67 101.76 101.81 0.0M
2024-04-11 103.16 103.16 101.79 102.36 0.0M
2024-04-10 102.75 103.19 102.31 103.16 0.0M
2024-04-09 102.51 102.76 102.13 102.74 0.0M
2024-04-08 101.71 103.06 101.71 102.52 0.0M
2024-04-05 101.76 101.95 101.08 101.71 0.0M
2024-04-04 101.03 102.09 100.67 101.88 0.0M
2024-04-03 102.98 102.98 100.67 101.02 0.0M
2024-04-02 104.53 104.88 101.94 102.98 0.0M
2024-03-27 103.65 104.67 103.65 104.52 0.0M
2024-03-26 103.86 103.89 103.16 103.65 0.0M
2024-03-25 104.96 104.96 103.76 103.87 0.0M
2024-03-22 104.07 105.22 104.04 104.96 0.0M
2024-03-21 104.66 105.05 103.70 104.07 0.0M
2024-03-20 103.47 104.78 103.14 104.66 0.0M
2024-03-19 102.79 104.43 102.79 103.45 0.0M
2024-03-18 102.61 103.53 102.42 102.79 0.0M
2024-03-15 102.65 102.94 101.82 102.61 0.0M
2024-03-14 103.11 103.68 102.60 102.65 0.0M
2024-03-13 102.52 103.11 102.43 103.11 0.0M
2024-03-12 103.03 103.60 102.21 102.51 0.0M
2024-03-11 104.10 104.10 102.78 103.02 0.0M
2024-03-08 103.63 104.30 103.51 104.14 0.0M
2024-03-07 103.61 103.67 102.90 103.60 0.0M
2024-03-06 104.01 104.80 103.47 103.64 0.0M
2024-03-05 103.12 104.44 103.00 104.04 0.0M
2024-03-04 103.30 103.42 102.26 103.11 0.0M
2024-03-01 102.78 103.81 102.40 103.26 0.0M
2024-02-29 101.36 103.04 101.26 102.58 0.0M
2024-02-28 98.85 101.61 98.85 101.36 0.0M
2024-02-27 99.31 99.47 98.59 98.85 0.0M
2024-02-26 99.38 99.75 99.11 99.32 0.0M
2024-02-23 99.58 99.75 98.66 99.38 0.0M
2024-02-22 99.41 100.16 98.84 99.58 0.0M
2024-02-21 98.67 99.60 98.47 99.55 0.0M
2024-02-20 97.98 98.84 97.44 98.84 0.0M
2024-02-19 98.23 98.52 97.38 97.98 0.0M
2024-02-16 97.37 98.75 97.37 98.24 0.0M
2024-02-15 95.82 98.55 95.82 97.37 0.0M
2024-02-14 94.62 96.90 94.62 95.80 0.0M
2024-02-13 94.75 94.86 94.19 94.58 0.0M
2024-02-12 94.91 95.32 94.43 94.72 0.0M
2024-02-09 95.12 95.25 94.17 94.89 0.0M
2024-02-08 98.28 98.31 95.12 95.19 0.0M
2024-02-07 98.83 99.04 98.09 98.32 0.0M
2024-02-06 97.86 98.94 97.86 98.74 0.0M
2024-02-05 97.07 98.77 97.07 97.89 0.0M
2024-02-02 96.25 97.83 96.25 97.07 0.0M
2024-02-01 96.71 97.01 96.01 96.27 0.0M
2024-01-31 96.81 96.99 96.42 96.77 0.0M
2024-01-30 96.99 97.48 96.54 96.77 0.0M
2024-01-29 95.98 96.95 95.64 96.95 0.0M
2024-01-26 95.57 96.01 94.92 95.96 0.0M
2024-01-25 98.17 98.33 93.93 95.59 0.0M
2024-01-24 97.77 98.28 97.57 98.21 0.0M
2024-01-23 98.32 98.56 97.38 97.77 0.0M
2024-01-22 99.14 99.57 97.98 98.31 0.0M
2024-01-19 97.54 99.89 97.54 98.96 0.0M
2024-01-18 96.00 98.41 96.00 97.54 0.0M
2024-01-17 96.14 96.14 95.24 95.98 0.0M
2024-01-16 95.88 96.37 95.27 96.18 0.0M
2024-01-15 96.26 96.39 95.29 95.88 0.0M
2024-01-12 95.47 96.71 95.37 96.27 0.0M
2024-01-11 96.70 97.51 94.74 95.47 0.0M
2024-01-10 97.11 97.42 95.87 96.68 0.0M
2024-01-09 96.69 97.64 96.25 97.11 0.0M
2024-01-08 95.99 96.69 95.05 96.69 0.0M
2024-01-05 95.67 96.65 95.44 95.98 0.0M
2024-01-04 94.36 95.83 94.36 95.67 0.0M
2024-01-03 92.81 94.47 92.81 94.31 0.0M
2024-01-02 92.99 93.84 92.53 92.81 0.0M