OBX Technology NR

OTECN
🏛️ norway →
138.22
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
2021-12-30 133.91 135.07 133.56 135.07 0.0M
2021-12-29 134.97 135.44 133.50 133.91 0.0M
2021-12-28 135.40 135.88 134.69 134.98 0.0M
2021-12-27 133.51 135.43 133.30 135.41 0.0M
2021-12-23 131.55 133.69 131.55 133.52 0.0M
2021-12-22 130.08 131.66 130.08 131.54 0.0M
2021-12-21 130.11 132.42 129.61 130.07 0.0M
2021-12-20 129.28 130.30 127.33 130.11 0.0M
2021-12-17 132.31 132.31 127.75 129.28 0.0M
2021-12-16 131.81 133.69 131.81 132.20 0.0M
2021-12-15 129.48 131.93 129.47 130.56 0.0M
2021-12-14 133.69 134.92 129.54 129.54 0.0M
2021-12-13 135.81 137.02 133.76 133.76 0.0M
2021-12-10 136.93 136.93 135.18 135.77 0.0M
2021-12-09 139.06 140.42 136.91 137.40 0.0M
2021-12-08 139.70 140.83 139.39 139.52 0.0M
2021-12-07 135.26 139.62 135.26 139.36 0.0M
2021-12-06 138.29 138.79 133.99 135.25 0.0M
2021-12-03 140.37 142.50 137.58 138.24 0.0M
2021-12-02 144.56 144.56 139.60 140.41 0.0M
2021-12-01 144.46 147.10 143.26 144.56 0.0M
2021-11-30 143.26 145.00 141.86 144.42 0.0M
2021-11-29 141.03 143.37 140.45 143.26 0.0M
2021-11-26 141.22 141.24 137.90 139.98 0.0M
2021-11-25 143.56 144.52 142.29 142.93 0.0M
2021-11-24 146.96 147.44 141.89 143.29 0.0M
2021-11-23 152.75 152.75 146.33 146.62 0.0M
2021-11-22 152.63 153.26 152.11 152.75 0.0M
2021-11-19 150.39 152.97 150.36 152.62 0.0M
2021-11-18 151.73 151.76 150.38 150.38 0.0M
2021-11-17 151.51 152.13 150.44 151.74 0.0M
2021-11-16 152.00 152.33 150.61 151.20 0.0M
2021-11-15 151.55 152.56 150.78 152.00 0.0M
2021-11-12 151.28 152.21 150.99 151.55 0.0M
2021-11-11 148.14 151.25 147.32 151.14 0.0M
2021-11-10 148.01 148.45 145.67 148.45 0.0M
2021-11-09 146.97 149.38 145.58 147.89 0.0M
2021-11-08 146.42 147.82 146.42 147.19 0.0M
2021-11-05 146.48 147.54 143.42 146.40 0.0M
2021-11-04 143.64 146.76 143.64 146.48 0.0M
2021-11-03 143.62 144.21 142.58 143.71 0.0M
2021-11-02 143.53 143.75 139.98 143.61 0.0M
2021-11-01 142.93 143.72 139.74 143.54 0.0M
2021-10-29 145.72 145.97 142.67 142.97 0.0M
2021-10-28 144.40 145.72 141.08 145.72 0.0M
2021-10-27 144.73 145.35 141.84 144.43 0.0M
2021-10-26 143.16 145.30 142.50 144.76 0.0M
2021-10-25 147.42 147.42 143.30 143.32 0.0M
2021-10-22 145.58 147.46 145.12 147.42 0.0M
2021-10-21 149.90 150.86 144.68 145.35 0.0M
2021-10-20 148.09 150.47 147.52 149.90 0.0M
2021-10-19 147.14 148.76 144.54 148.10 0.0M
2021-10-18 146.97 147.66 145.82 147.13 0.0M
2021-10-15 147.22 148.39 146.64 146.96 0.0M
2021-10-14 144.98 148.51 144.98 147.19 0.0M
2021-10-13 142.19 145.65 140.63 144.99 0.0M
2021-10-12 140.84 142.61 139.67 142.19 0.0M
2021-10-11 143.48 143.48 139.65 141.35 0.0M
2021-10-08 144.09 144.63 143.08 143.47 0.0M
2021-10-07 141.33 144.38 141.33 144.13 0.0M
2021-10-06 144.35 144.35 140.40 141.43 0.0M
2021-10-05 142.64 144.38 141.71 144.35 0.0M
2021-10-04 144.57 144.90 142.38 142.54 0.0M
2021-10-01 142.99 145.59 140.55 144.56 0.0M
2021-09-30 143.33 145.28 142.43 143.00 0.0M
2021-09-29 140.71 143.97 140.17 143.32 0.0M
2021-09-28 144.64 144.64 140.25 140.71 0.0M
2021-09-27 146.77 147.90 143.80 144.64 0.0M
2021-09-24 149.92 149.92 146.18 146.77 0.0M
2021-09-23 147.02 150.83 147.02 149.91 0.0M
2021-09-22 145.94 148.18 145.94 147.00 0.0M
2021-09-21 146.44 148.25 145.85 146.01 0.0M
2021-09-20 153.50 153.50 144.74 146.43 0.0M
2021-09-17 150.96 153.61 150.96 153.50 0.0M
2021-09-16 150.28 152.39 150.09 150.98 0.0M
2021-09-15 153.14 153.75 151.28 151.28 0.0M
2021-09-14 154.75 155.06 152.50 153.19 0.0M
2021-09-13 158.57 158.84 154.76 154.81 0.0M
2021-09-10 157.80 159.55 157.80 158.56 0.0M
2021-09-09 158.28 158.28 156.22 157.78 0.0M
2021-09-08 159.08 159.46 157.75 158.27 0.0M
2021-09-07 160.51 160.94 159.04 159.04 0.0M
2021-09-06 159.14 160.47 159.14 160.43 0.0M
2021-09-03 160.05 160.16 158.07 159.06 0.0M
2021-09-02 156.77 160.06 156.09 160.05 0.0M
2021-09-01 156.16 157.37 155.66 156.75 0.0M
2021-08-31 159.04 160.67 156.15 156.15 0.0M
2021-08-30 158.34 159.18 158.20 159.04 0.0M
2021-08-27 157.69 158.54 156.74 158.31 0.0M
2021-08-26 157.55 158.09 156.11 157.91 0.0M
2021-08-25 157.42 158.54 156.34 157.41 0.0M
2021-08-24 157.98 158.20 156.77 157.28 0.0M
2021-08-23 154.55 157.86 154.55 157.86 0.0M
2021-08-20 151.84 154.55 151.00 154.55 0.0M
2021-08-19 153.47 153.47 149.99 151.84 0.0M
2021-08-18 152.38 153.75 152.33 153.48 0.0M
2021-08-17 152.75 154.15 151.76 152.33 0.0M
2021-08-16 154.55 154.83 152.49 152.80 0.0M
2021-08-13 157.51 157.59 154.68 155.09 0.0M
2021-08-12 158.57 158.57 156.61 157.52 0.0M
2021-08-11 156.44 159.66 156.44 158.58 0.0M
2021-08-10 157.17 159.56 157.17 159.01 0.0M
2021-08-09 156.78 157.88 156.30 157.16 0.0M
2021-08-06 159.44 159.83 156.60 156.78 0.0M
2021-08-05 158.18 159.76 157.63 159.27 0.0M
2021-08-04 155.87 158.36 155.86 158.18 0.0M
2021-08-03 155.79 156.41 154.52 155.87 0.0M
2021-08-02 155.27 156.07 154.80 155.78 0.0M
2021-07-30 154.18 155.44 152.15 155.24 0.0M
2021-07-29 153.95 155.42 153.21 154.18 0.0M
2021-07-28 152.90 154.05 151.67 153.89 0.0M
2021-07-27 154.11 154.11 151.81 152.84 0.0M
2021-07-26 153.69 154.29 152.64 154.11 0.0M
2021-07-23 153.23 154.21 151.82 153.58 0.0M
2021-07-22 151.62 153.41 150.98 153.23 0.0M
2021-07-21 148.02 151.85 147.90 151.56 0.0M
2021-07-20 145.94 149.38 145.94 148.02 0.0M
2021-07-19 151.17 151.17 144.82 146.69 0.0M
2021-07-16 150.66 152.22 148.68 151.16 0.0M
2021-07-15 150.87 151.35 148.39 149.74 0.0M
2021-07-14 148.39 151.02 147.67 150.93 0.0M
2021-07-13 145.71 148.54 145.32 148.39 0.0M
2021-07-12 143.44 146.77 143.44 145.71 0.0M
2021-07-09 143.65 145.32 143.16 143.48 0.0M
2021-07-08 145.87 145.87 142.14 143.18 0.0M
2021-07-07 144.33 146.74 143.87 145.87 0.0M
2021-07-06 141.13 144.40 139.92 144.32 0.0M
2021-07-05 141.73 142.30 140.69 141.13 0.0M
2021-07-02 139.59 142.54 139.22 141.72 0.0M
2021-07-01 137.15 140.03 137.15 139.59 0.0M
2021-06-30 138.17 139.36 136.55 137.18 0.0M
2021-06-29 138.14 138.97 137.79 137.91 0.0M
2021-06-28 136.50 138.37 136.47 138.12 0.0M
2021-06-25 136.55 137.34 136.06 136.36 0.0M
2021-06-24 136.69 137.21 135.37 136.56 0.0M
2021-06-23 135.08 136.81 134.86 136.68 0.0M
2021-06-22 133.32 134.95 132.54 134.95 0.0M
2021-06-21 135.24 135.24 131.48 133.17 0.0M
2021-06-18 135.80 137.19 134.76 135.27 0.0M
2021-06-17 136.79 136.90 134.76 135.80 0.0M
2021-06-16 137.22 137.40 135.69 136.90 0.0M
2021-06-15 137.26 137.93 136.82 137.22 0.0M
2021-06-14 137.87 138.78 136.71 137.26 0.0M
2021-06-11 140.04 140.11 137.43 137.84 0.0M
2021-06-10 139.79 141.36 138.91 140.10 0.0M
2021-06-09 140.50 140.84 139.41 139.71 0.0M
2021-06-08 138.94 141.07 138.92 140.69 0.0M
2021-06-07 139.26 139.30 138.20 138.94 0.0M
2021-06-04 136.75 139.28 136.75 139.26 0.0M
2021-06-03 137.02 138.94 135.62 136.68 0.0M
2021-06-02 138.30 139.52 136.70 136.85 0.0M
2021-06-01 137.79 141.00 137.44 138.30 0.0M
2021-05-31 137.29 138.38 136.65 137.79 0.0M
2021-05-28 135.81 138.16 134.94 137.34 0.0M
2021-05-27 134.63 135.82 134.50 135.65 0.0M
2021-05-26 134.99 135.26 133.37 134.63 0.0M
2021-05-25 133.34 135.53 133.34 134.80 0.0M
2021-05-21 131.28 133.50 130.68 133.21 0.0M
2021-05-20 126.32 131.35 126.32 131.10 0.0M
2021-05-19 128.45 128.45 125.57 126.38 0.0M
2021-05-18 127.58 130.57 127.58 128.44 0.0M
2021-05-14 127.56 129.56 124.95 127.65 0.0M
2021-05-12 128.28 129.08 126.84 127.49 0.0M
2021-05-11 132.97 132.97 127.23 128.26 0.0M
2021-05-10 137.74 138.38 132.55 132.81 0.0M
2021-05-07 135.41 137.73 133.53 137.65 0.0M
2021-05-06 135.96 138.28 134.21 135.16 0.0M
2021-05-05 136.79 137.63 135.40 135.40 0.0M
2021-05-04 140.90 141.10 136.34 136.79 0.0M
2021-05-03 138.02 141.20 138.02 140.90 0.0M
2021-04-30 138.70 139.41 137.17 138.01 0.0M
2021-04-29 138.87 140.79 138.25 138.44 0.0M
2021-04-28 138.12 139.09 137.02 138.72 0.0M
2021-04-27 136.23 138.98 136.04 138.09 0.0M
2021-04-26 135.54 136.31 134.64 136.22 0.0M
2021-04-23 131.83 135.39 131.83 135.39 0.0M
2021-04-22 129.06 131.83 128.83 131.83 0.0M
2021-04-21 131.68 132.62 128.27 129.02 0.0M
2021-04-20 132.69 135.12 130.76 131.68 0.0M
2021-04-19 134.52 135.77 132.25 132.69 0.0M
2021-04-16 130.44 134.53 130.44 134.53 0.0M
2021-04-15 130.05 130.87 129.37 130.45 0.0M
2021-04-14 128.96 130.18 128.46 130.05 0.0M
2021-04-13 124.75 129.05 124.68 128.92 0.0M
2021-04-12 126.36 126.84 124.58 124.71 0.0M
2021-04-09 124.87 126.76 124.87 126.34 0.0M
2021-04-08 124.18 125.51 124.10 124.74 0.0M
2021-04-07 123.86 124.28 122.66 124.19 0.0M
2021-04-06 119.43 123.86 119.43 123.83 0.0M
2021-03-31 119.38 120.65 118.92 119.21 0.0M
2021-03-30 120.64 120.96 119.22 119.31 0.0M
2021-03-29 122.21 122.31 120.42 120.63 0.0M
2021-03-26 119.69 122.91 119.69 122.20 0.0M
2021-03-25 121.46 121.46 119.24 119.69 0.0M
2021-03-24 122.19 122.28 120.57 121.59 0.0M
2021-03-23 121.84 122.43 120.35 122.19 0.0M
2021-03-22 119.56 122.11 119.49 121.90 0.0M
2021-03-19 119.58 121.11 118.50 119.55 0.0M
2021-03-18 119.76 120.72 119.31 119.75 0.0M
2021-03-17 122.64 123.07 119.35 119.75 0.0M
2021-03-16 123.10 123.26 121.80 122.64 0.0M
2021-03-15 121.85 123.20 121.51 123.04 0.0M
2021-03-12 124.13 124.13 121.36 121.85 0.0M
2021-03-11 124.79 126.32 123.46 124.22 0.0M
2021-03-10 125.69 126.35 123.86 124.76 0.0M
2021-03-09 122.35 125.69 120.22 125.69 0.0M
2021-03-08 122.45 122.69 119.45 122.13 0.0M
2021-03-05 122.45 123.97 121.01 122.45 0.0M
2021-03-04 123.67 123.67 121.76 122.46 0.0M
2021-03-03 125.29 125.55 123.58 123.69 0.0M
2021-03-02 122.68 125.77 122.23 125.30 0.0M
2021-03-01 120.76 123.52 120.76 122.64 0.0M
2021-02-26 122.74 122.74 118.39 120.44 0.0M
2021-02-25 119.39 123.16 119.39 122.75 0.0M
2021-02-24 119.95 121.38 118.41 119.41 0.0M
2021-02-23 121.59 122.47 116.36 119.95 0.0M
2021-02-22 121.70 122.70 119.70 122.13 0.0M
2021-02-19 119.54 122.35 119.09 121.68 0.0M
2021-02-18 120.93 121.12 118.08 119.46 0.0M
2021-02-17 120.98 122.33 120.55 120.93 0.0M
2021-02-16 122.29 122.94 120.10 120.98 0.0M
2021-02-15 122.52 124.79 121.89 122.26 0.0M
2021-02-12 119.03 123.16 119.03 122.44 0.0M
2021-02-11 116.29 119.67 115.83 119.02 0.0M
2021-02-10 118.24 118.66 116.26 116.26 0.0M
2021-02-09 117.67 118.77 116.94 118.23 0.0M
2021-02-08 115.73 118.60 114.96 117.58 0.0M
2021-02-05 114.27 115.79 114.27 115.70 0.0M
2021-02-04 112.22 114.64 112.22 114.27 0.0M
2021-02-03 110.28 112.22 110.28 112.22 0.0M
2021-02-02 109.36 110.26 109.24 110.24 0.0M
2021-02-01 106.59 109.43 106.15 109.24 0.0M
2021-01-29 105.57 106.70 103.41 106.61 0.0M
2021-01-28 103.69 106.04 101.70 105.57 0.0M
2021-01-27 107.20 108.17 103.39 103.76 0.0M
2021-01-26 108.74 108.74 107.08 107.19 0.0M
2021-01-25 109.18 109.68 106.84 108.83 0.0M
2021-01-22 110.68 111.59 108.77 109.15 0.0M
2021-01-21 111.10 112.22 110.49 110.64 0.0M
2021-01-20 110.81 111.51 110.50 110.95 0.0M
2021-01-19 109.35 111.50 109.35 110.79 0.0M
2021-01-18 108.16 109.62 108.16 109.33 0.0M
2021-01-15 108.83 109.86 107.84 107.90 0.0M
2021-01-14 110.46 110.65 108.65 108.87 0.0M
2021-01-13 109.66 110.84 109.66 110.37 0.0M
2021-01-12 110.50 111.24 109.42 109.72 0.0M
2021-01-11 110.50 112.71 110.31 110.50 0.0M
2021-01-08 109.53 111.60 109.53 110.49 0.0M
2021-01-07 108.93 109.77 108.84 109.51 0.0M
2021-01-06 110.39 111.74 108.09 108.93 0.0M
2021-01-05 110.46 111.37 109.91 110.39 0.0M
2021-01-04 108.59 111.00 108.27 110.43 0.0M