OBX Price

OBXP
🏛️ norway →
687.58
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
2022-12-30 557.30 557.39 552.43 552.88 27.6M
2022-12-29 553.98 558.34 551.12 557.35 26.7M
2022-12-28 557.66 560.88 554.13 554.29 29.5M
2022-12-27 558.15 563.90 557.87 558.81 23.9M
2022-12-23 556.41 558.63 554.62 558.05 34.8M
2022-12-22 557.66 564.88 556.30 556.41 40.9M
2022-12-21 551.39 559.92 550.44 557.32 49.7M
2022-12-20 551.94 553.11 545.03 551.48 51.3M
2022-12-19 548.51 554.92 548.51 552.03 42.4M
2022-12-16 555.37 555.51 546.88 548.40 76.3M
2022-12-15 557.99 560.06 552.53 555.46 47.3M
2022-12-14 565.50 565.82 558.04 558.04 44.6M
2022-12-13 555.91 569.34 555.91 565.67 51.7M
2022-12-12 556.23 556.76 552.28 555.93 42.7M
2022-12-09 555.79 557.33 549.58 556.26 33.6M
2022-12-08 552.67 558.44 552.53 555.79 32.5M
2022-12-07 562.08 562.08 551.25 552.66 36.9M
2022-12-06 567.28 567.28 558.75 562.57 31.3M
2022-12-05 566.20 570.80 563.92 567.31 37.3M
2022-12-02 572.58 572.65 563.00 566.19 36.3M
2022-12-01 572.21 575.89 570.85 572.55 36.8M
2022-11-30 571.23 573.62 569.15 572.19 70.6M
2022-11-29 562.52 571.64 562.52 571.24 58.7M
2022-11-28 569.14 569.14 558.56 562.46 37.0M
2022-11-25 568.45 571.49 566.71 569.21 38.0M
2022-11-24 562.59 568.84 560.49 568.44 46.3M
2022-11-23 558.68 566.31 557.60 562.59 43.5M
2022-11-22 545.64 559.51 545.64 558.63 40.1M
2022-11-21 548.75 553.04 544.78 545.53 38.2M
2022-11-18 552.22 556.88 546.38 548.69 50.9M
2022-11-17 559.68 560.20 549.11 552.46 53.9M
2022-11-16 560.98 566.79 558.44 559.84 69.3M
2022-11-15 557.51 563.50 555.52 560.80 49.2M
2022-11-14 558.64 560.99 555.47 560.58 38.6M
2022-11-11 557.43 561.65 556.03 558.63 67.1M
2022-11-10 555.78 560.09 548.27 557.34 75.4M
2022-11-09 563.05 565.36 558.15 559.48 43.2M
2022-11-08 567.08 567.09 561.33 562.92 40.9M
2022-11-07 565.90 568.93 562.66 567.08 38.0M
2022-11-04 561.14 570.04 561.14 565.96 51.0M
2022-11-03 559.26 561.16 552.71 561.07 58.4M
2022-11-02 561.59 566.79 556.52 559.37 62.7M
2022-11-01 555.14 563.65 555.14 561.59 60.3M
2022-10-31 550.80 556.24 547.69 555.01 49.2M
2022-10-28 550.00 556.92 542.16 550.57 50.4M
2022-10-27 542.50 550.55 541.21 550.01 63.6M
2022-10-26 536.33 543.08 530.92 542.56 66.2M
2022-10-25 534.17 536.79 526.90 536.30 59.0M
2022-10-24 532.21 536.28 526.64 534.07 53.9M
2022-10-21 537.40 537.40 528.36 532.21 76.7M
2022-10-20 531.79 537.53 528.67 537.44 118.6M
2022-10-19 532.53 534.36 528.27 531.73 49.6M
2022-10-18 528.53 535.34 528.53 532.67 59.4M
2022-10-17 524.01 530.41 522.64 528.49 53.9M
2022-10-14 529.47 538.24 523.96 523.96 47.9M
2022-10-13 521.34 532.20 521.34 529.15 53.6M
2022-10-12 527.19 530.71 519.55 521.44 47.9M
2022-10-11 536.10 536.10 522.09 527.19 47.6M
2022-10-10 536.95 538.55 528.53 536.21 44.9M
2022-10-07 535.14 539.50 532.81 537.13 47.0M
2022-10-06 537.49 540.65 532.96 535.06 61.2M
2022-10-05 541.00 542.11 533.56 537.46 49.4M
2022-10-04 535.25 544.50 535.25 540.92 59.3M
2022-10-03 524.98 537.05 523.24 535.18 53.2M
2022-09-30 512.10 525.54 512.10 523.03 66.0M
2022-09-29 518.75 522.00 511.16 512.12 66.9M
2022-09-28 532.89 533.15 512.08 518.87 86.3M
2022-09-27 527.73 534.56 527.00 533.70 44.6M
2022-09-26 523.74 528.52 515.86 527.96 47.8M
2022-09-23 546.68 547.16 523.88 523.88 57.0M
2022-09-22 547.35 550.29 540.78 546.68 41.7M
2022-09-21 543.79 557.47 543.61 547.41 52.5M
2022-09-20 548.73 552.84 542.04 543.62 53.8M
2022-09-19 552.66 552.67 532.86 548.57 56.0M
2022-09-16 564.56 564.56 550.71 552.71 116.0M
2022-09-15 567.58 571.64 562.66 564.55 44.3M
2022-09-14 570.41 570.73 563.05 567.52 71.4M
2022-09-13 571.30 575.68 564.90 570.84 55.4M
2022-09-12 565.95 571.56 563.84 571.41 46.4M
2022-09-09 556.06 569.46 556.06 565.62 66.5M
2022-09-08 552.77 559.65 551.39 555.91 42.3M
2022-09-07 566.28 566.28 550.88 552.64 59.2M
2022-09-06 586.89 586.89 565.69 566.32 54.9M
2022-09-05 581.08 589.08 580.95 586.95 40.8M
2022-09-02 579.19 581.40 573.41 580.89 44.4M
2022-09-01 586.11 586.11 574.65 579.51 59.7M
2022-08-31 585.14 587.05 577.31 586.12 62.8M
2022-08-30 593.50 597.92 584.99 585.07 43.2M
2022-08-29 601.31 601.31 587.55 594.77 63.7M
2022-08-26 603.23 607.10 600.72 601.61 72.0M
2022-08-25 602.16 607.30 600.96 603.22 72.6M
2022-08-24 598.76 603.19 597.60 602.13 45.9M
2022-08-23 592.13 600.80 591.76 600.70 47.5M
2022-08-22 593.89 597.18 588.62 592.20 58.2M
2022-08-19 590.85 595.93 589.05 593.99 67.3M
2022-08-18 586.62 592.34 584.30 591.03 88.4M
2022-08-17 589.17 589.24 582.60 586.67 68.2M
2022-08-16 580.60 589.91 580.49 589.19 55.2M
2022-08-15 588.59 590.21 577.53 580.57 56.7M
2022-08-12 588.95 591.25 586.08 586.08 75.4M
2022-08-11 581.22 589.87 581.22 588.98 66.3M
2022-08-10 585.48 585.48 578.06 581.05 52.8M
2022-08-09 578.83 586.27 576.28 585.73 41.2M
2022-08-08 579.75 583.88 573.95 578.85 51.6M
2022-08-05 577.22 580.24 571.52 579.72 58.1M
2022-08-04 580.76 584.07 574.91 577.20 50.3M
2022-08-03 581.50 585.61 578.67 580.75 51.2M
2022-08-02 577.50 584.28 575.85 581.49 38.7M
2022-08-01 584.81 589.13 576.88 577.63 40.6M
2022-07-29 571.48 585.05 571.48 584.81 59.3M
2022-07-28 567.40 577.32 567.40 571.39 56.3M
2022-07-27 564.87 571.76 564.87 567.52 32.4M
2022-07-26 559.74 568.66 559.68 564.88 37.4M
2022-07-25 560.59 560.59 553.93 559.70 34.8M
2022-07-22 551.61 562.52 551.61 560.62 44.8M
2022-07-21 563.79 563.79 550.32 551.60 45.7M
2022-07-20 559.88 565.43 559.88 563.77 45.6M
2022-07-19 559.39 559.86 554.98 559.33 58.3M
2022-07-18 542.98 560.33 542.98 559.58 67.4M
2022-07-15 539.73 544.45 536.92 542.69 47.8M
2022-07-14 553.48 559.79 538.82 539.43 45.9M
2022-07-13 557.57 563.02 552.13 553.44 41.3M
2022-07-12 558.29 561.98 556.22 557.55 41.9M
2022-07-11 554.35 562.99 549.21 558.30 42.0M
2022-07-08 558.80 563.00 552.57 554.39 42.3M
2022-07-07 542.67 562.04 542.67 558.84 46.9M
2022-07-06 547.32 554.03 542.53 542.58 63.5M
2022-07-05 560.38 561.86 545.58 547.24 60.2M
2022-07-04 544.66 561.04 544.66 560.33 47.2M
2022-07-01 548.41 552.58 544.11 544.69 56.1M
2022-06-30 562.89 562.89 547.46 548.41 79.8M
2022-06-29 567.25 569.88 562.30 563.23 58.3M
2022-06-28 553.41 567.04 553.35 566.70 57.4M
2022-06-27 543.48 554.91 543.48 553.09 55.2M
2022-06-24 541.26 544.45 538.29 543.48 50.0M
2022-06-23 545.72 550.23 536.87 541.13 55.2M
2022-06-22 563.24 563.31 544.55 545.80 59.2M
2022-06-21 572.14 576.24 563.38 563.38 53.5M
2022-06-20 563.60 572.55 557.60 572.07 44.6M
2022-06-17 562.65 574.30 557.36 563.60 103.0M
2022-06-16 577.85 580.50 561.56 562.65 61.4M
2022-06-15 573.70 578.97 563.29 577.78 66.2M
2022-06-14 560.75 575.45 559.76 573.75 64.5M
2022-06-13 579.00 579.00 560.11 560.60 70.0M
2022-06-10 592.06 592.06 578.15 579.10 75.7M
2022-06-09 595.80 597.26 589.49 592.06 59.3M
2022-06-08 596.73 600.03 593.48 595.81 69.2M
2022-06-07 594.28 596.78 590.32 596.75 62.5M
2022-06-03 593.84 597.35 590.63 594.60 36.2M
2022-06-02 595.06 595.11 590.79 593.76 61.7M
2022-06-01 604.71 605.67 595.07 595.09 57.0M
2022-05-31 598.29 606.77 598.11 604.69 111.5M
2022-05-30 599.54 606.09 596.55 598.63 67.2M
2022-05-27 593.27 602.03 593.27 599.49 74.7M
2022-05-25 584.49 593.72 584.49 593.50 67.1M
2022-05-24 585.11 587.63 581.46 584.41 49.1M
2022-05-23 580.57 585.68 578.75 585.14 46.0M
2022-05-20 574.40 582.17 574.40 580.53 67.0M
2022-05-19 581.74 581.74 568.97 574.32 78.2M
2022-05-18 571.69 584.23 571.69 582.07 85.9M
2022-05-16 569.83 572.71 567.09 571.59 58.8M
2022-05-13 557.06 570.53 557.06 569.74 88.6M
2022-05-12 561.26 561.26 548.09 556.98 79.5M
2022-05-11 557.94 561.66 553.21 561.28 83.4M
2022-05-10 555.37 559.66 546.61 557.76 77.7M
2022-05-09 572.30 572.30 555.25 555.35 71.9M
2022-05-06 580.83 580.83 569.23 572.85 79.8M
2022-05-05 584.42 593.60 580.55 581.07 53.5M
2022-05-04 579.15 589.43 574.26 584.38 72.1M
2022-05-03 572.46 579.06 567.29 579.06 49.1M
2022-05-02 581.72 581.72 552.52 572.43 76.8M
2022-04-29 580.20 588.44 578.60 581.88 62.6M
2022-04-28 584.61 589.84 579.01 580.13 70.9M
2022-04-27 581.07 586.75 578.23 584.51 65.7M
2022-04-26 579.78 586.03 575.49 579.83 60.1M
2022-04-25 598.05 598.05 576.09 579.58 64.2M
2022-04-22 609.74 609.74 597.71 598.13 58.0M
2022-04-21 609.94 610.89 606.58 609.83 52.5M
2022-04-20 609.60 611.21 605.70 609.96 65.9M
2022-04-19 610.64 615.07 605.02 608.89 58.8M
2022-04-13 601.42 611.79 601.42 610.60 42.6M
2022-04-12 600.07 606.42 597.97 600.89 51.5M
2022-04-11 607.63 609.31 600.09 600.42 49.5M
2022-04-08 597.95 609.60 597.95 607.62 48.6M
2022-04-07 601.33 601.62 595.17 597.92 50.2M
2022-04-06 604.28 605.33 596.91 601.21 69.0M
2022-04-05 603.31 606.53 600.82 604.35 54.3M
2022-04-04 606.26 607.89 602.96 603.32 49.9M
2022-04-01 601.34 607.66 598.22 606.25 55.6M
2022-03-31 606.92 607.00 599.86 601.32 59.9M
2022-03-30 592.56 607.33 592.56 606.94 53.2M
2022-03-29 600.77 605.58 586.24 591.41 70.3M
2022-03-28 600.38 602.66 597.07 600.52 55.1M
2022-03-25 598.73 601.79 594.48 600.23 54.5M
2022-03-24 601.37 602.52 597.35 599.07 116.7M
2022-03-23 601.86 605.35 598.04 600.62 72.2M
2022-03-22 599.21 605.02 596.68 601.82 45.9M
2022-03-21 583.18 599.09 583.15 599.07 63.6M
2022-03-18 580.89 585.20 580.13 583.08 72.8M
2022-03-17 575.59 582.32 575.59 580.89 53.3M
2022-03-16 558.09 574.44 558.09 573.75 58.5M
2022-03-15 566.71 566.76 552.70 558.03 56.4M
2022-03-14 564.67 567.36 560.69 566.51 55.3M
2022-03-11 565.09 575.22 563.46 564.39 63.9M
2022-03-10 564.75 570.45 561.69 565.07 66.2M
2022-03-09 563.10 569.77 560.07 564.58 96.3M
2022-03-08 562.52 570.13 557.46 562.81 84.4M
2022-03-07 565.03 570.36 559.53 562.73 73.1M
2022-03-04 575.86 575.86 561.01 564.75 55.2M
2022-03-03 582.55 590.55 572.66 575.51 60.9M
2022-03-02 579.99 592.11 579.42 582.50 63.4M
2022-03-01 568.07 582.54 568.07 580.02 69.4M
2022-02-28 561.17 568.07 559.74 568.07 90.3M
2022-02-25 557.64 562.70 554.98 561.25 69.9M
2022-02-24 562.65 562.65 550.30 557.66 81.9M
2022-02-23 558.88 563.74 557.11 563.00 39.0M
2022-02-22 560.66 566.40 554.69 558.60 46.7M
2022-02-21 563.32 564.23 555.55 561.47 46.7M
2022-02-18 564.51 565.41 558.66 562.72 46.1M
2022-02-17 567.48 570.88 564.19 564.46 47.1M
2022-02-16 562.09 567.97 562.09 567.26 43.2M
2022-02-15 567.49 569.00 560.14 562.07 43.1M
2022-02-14 573.55 577.12 566.28 567.65 53.7M
2022-02-11 569.90 575.68 562.59 574.08 37.4M
2022-02-10 569.23 573.02 566.16 570.06 47.3M
2022-02-09 564.20 573.91 564.20 569.15 43.8M
2022-02-08 570.34 571.46 561.30 563.77 42.8M
2022-02-07 564.44 570.47 562.08 570.28 44.3M
2022-02-04 560.19 565.36 557.01 564.48 48.9M
2022-02-03 565.30 565.78 558.50 560.19 40.0M
2022-02-02 562.93 568.17 562.93 565.37 54.1M
2022-02-01 555.43 562.88 555.43 562.88 40.1M
2022-01-31 554.08 560.07 553.51 555.33 45.7M
2022-01-28 559.67 560.33 548.06 553.91 51.3M
2022-01-27 561.25 563.44 552.69 559.76 57.8M
2022-01-26 546.06 563.64 546.06 561.30 54.6M
2022-01-25 540.60 551.60 540.60 545.80 58.7M
2022-01-24 558.18 562.68 540.33 540.53 65.4M
2022-01-21 568.32 568.32 558.37 558.37 41.3M
2022-01-20 568.27 571.13 564.83 568.48 49.9M
2022-01-19 573.92 573.92 567.38 568.19 60.6M
2022-01-18 573.71 575.68 569.77 573.98 41.0M
2022-01-17 574.62 577.43 572.55 573.71 31.1M
2022-01-14 571.73 577.44 571.73 574.62 43.9M
2022-01-13 572.48 574.35 571.26 571.72 36.7M
2022-01-12 563.03 572.72 563.03 572.47 42.5M
2022-01-11 560.62 565.08 560.62 562.94 44.8M
2022-01-10 568.18 570.43 560.26 560.26 53.1M
2022-01-07 566.69 571.99 565.53 568.20 48.9M
2022-01-06 574.67 574.67 564.92 566.28 60.3M
2022-01-05 570.34 574.77 569.49 574.77 45.7M
2022-01-04 568.56 572.34 568.56 570.34 46.7M
2022-01-03 563.68 568.81 561.91 568.53 35.6M