OBX Technology PR

OTECP
🏛️ norway →
131.70
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 76.98 77.36 76.43 76.51 0.0M
2022-12-29 76.03 76.99 75.37 76.99 0.0M
2022-12-28 75.92 76.22 75.04 76.04 0.0M
2022-12-27 76.52 77.35 75.47 75.92 0.0M
2022-12-23 76.45 77.11 76.13 76.52 0.0M
2022-12-22 78.37 78.85 76.32 76.46 0.0M
2022-12-21 77.10 78.50 77.09 78.38 0.0M
2022-12-20 78.16 78.16 76.54 77.10 0.0M
2022-12-19 77.85 78.93 77.83 78.16 0.0M
2022-12-16 79.73 79.74 77.32 77.84 0.0M
2022-12-15 81.34 81.38 79.61 79.73 0.0M
2022-12-14 82.20 82.20 80.90 81.34 0.0M
2022-12-13 79.42 82.92 79.42 82.16 0.0M
2022-12-12 80.00 80.15 79.09 79.42 0.0M
2022-12-09 78.22 80.03 78.20 80.00 0.0M
2022-12-08 77.93 78.30 77.23 78.18 0.0M
2022-12-07 78.58 78.80 77.69 77.93 0.0M
2022-12-06 79.99 79.99 78.19 78.59 0.0M
2022-12-05 80.72 80.97 80.00 80.00 0.0M
2022-12-02 81.13 81.68 80.23 80.71 0.0M
2022-12-01 79.04 82.80 79.04 81.08 0.0M
2022-11-30 78.83 79.16 78.59 78.99 0.0M
2022-11-29 79.76 80.46 78.59 78.84 0.0M
2022-11-28 80.22 80.22 79.03 79.74 0.0M
2022-11-25 81.26 81.34 79.92 80.18 0.0M
2022-11-24 79.58 81.62 79.46 81.25 0.0M
2022-11-23 78.49 79.75 78.09 79.58 0.0M
2022-11-22 78.59 79.23 77.74 78.49 0.0M
2022-11-21 78.99 79.15 77.44 78.60 0.0M
2022-11-18 78.80 79.95 78.40 78.99 0.0M
2022-11-17 79.80 80.33 77.92 78.79 0.0M
2022-11-16 81.70 81.88 79.64 79.80 0.0M
2022-11-15 80.35 82.21 79.91 81.64 0.0M
2022-11-14 79.48 80.37 78.44 80.36 0.0M
2022-11-11 76.61 79.65 76.61 79.44 0.0M
2022-11-10 72.09 76.48 70.82 76.42 0.0M
2022-11-09 71.77 73.13 71.42 72.11 0.0M
2022-11-08 70.13 71.90 69.81 71.90 0.0M
2022-11-07 69.71 70.28 69.28 70.09 0.0M
2022-11-04 69.57 70.20 69.37 69.82 0.0M
2022-11-03 71.81 71.99 69.12 69.51 0.0M
2022-11-02 72.14 72.63 71.20 71.83 0.0M
2022-11-01 70.29 72.96 70.29 72.12 0.0M
2022-10-31 69.65 71.24 69.65 70.29 0.0M
2022-10-28 70.32 70.32 68.99 69.64 0.0M
2022-10-27 70.45 70.64 68.52 70.64 0.0M
2022-10-26 70.88 71.13 69.59 70.63 0.0M
2022-10-25 69.61 70.89 68.43 70.88 0.0M
2022-10-24 70.00 70.86 69.10 69.41 0.0M
2022-10-21 69.12 70.46 68.61 70.00 0.0M
2022-10-20 69.83 69.96 66.74 68.91 0.0M
2022-10-19 70.23 70.23 68.75 69.82 0.0M
2022-10-18 68.47 70.43 68.44 70.23 0.0M
2022-10-17 67.58 68.48 66.98 68.47 0.0M
2022-10-14 66.99 69.54 66.99 67.54 0.0M
2022-10-13 67.61 67.96 65.60 66.99 0.0M
2022-10-12 67.41 68.13 67.04 67.61 0.0M
2022-10-11 68.60 68.60 66.82 67.41 0.0M
2022-10-10 68.53 68.76 66.95 68.58 0.0M
2022-10-07 70.43 70.43 68.15 68.52 0.0M
2022-10-06 70.06 71.05 69.58 70.40 0.0M
2022-10-05 70.13 70.76 69.05 70.02 0.0M
2022-10-04 67.75 70.54 67.75 70.01 0.0M
2022-10-03 66.26 67.89 65.05 67.75 0.0M
2022-09-30 64.40 66.20 64.21 66.20 0.0M
2022-09-29 64.78 65.16 63.57 64.40 0.0M
2022-09-28 65.14 65.21 62.77 64.79 0.0M
2022-09-27 64.89 65.73 64.52 65.16 0.0M
2022-09-26 64.93 65.64 63.37 64.88 0.0M
2022-09-23 65.98 66.21 64.67 64.92 0.0M
2022-09-22 67.31 67.31 65.89 65.98 0.0M
2022-09-21 66.58 67.47 65.93 67.31 0.0M
2022-09-20 67.48 67.67 65.82 66.69 0.0M
2022-09-19 67.85 67.85 66.32 67.40 0.0M
2022-09-16 69.49 70.48 67.51 67.85 0.0M
2022-09-15 69.78 70.15 68.94 69.49 0.0M
2022-09-14 71.07 71.10 69.53 69.67 0.0M
2022-09-13 73.38 73.72 70.72 71.08 0.0M
2022-09-12 73.10 73.36 72.63 73.36 0.0M
2022-09-09 71.24 73.21 71.24 73.05 0.0M
2022-09-08 70.74 72.41 70.00 71.19 0.0M
2022-09-07 70.45 70.68 69.59 70.50 0.0M
2022-09-06 71.67 72.27 70.19 70.45 0.0M
2022-09-05 72.59 72.59 70.71 71.68 0.0M
2022-09-02 72.15 73.32 72.09 72.70 0.0M
2022-09-01 75.13 75.13 71.89 72.15 0.0M
2022-08-31 73.79 75.25 73.79 75.13 0.0M
2022-08-30 72.65 74.95 72.65 73.77 0.0M
2022-08-29 73.95 73.95 71.00 72.66 0.0M
2022-08-26 76.48 76.92 73.54 73.97 0.0M
2022-08-25 76.23 76.72 75.27 76.48 0.0M
2022-08-24 76.47 76.47 75.03 76.21 0.0M
2022-08-23 76.68 77.20 75.86 76.55 0.0M
2022-08-22 78.42 78.42 76.42 76.69 0.0M
2022-08-19 78.51 78.96 77.77 78.42 0.0M
2022-08-18 78.19 78.82 77.64 78.50 0.0M
2022-08-17 81.51 82.00 78.12 78.21 0.0M
2022-08-16 84.15 84.73 81.34 81.51 0.0M
2022-08-15 85.38 85.87 83.78 84.13 0.0M
2022-08-12 85.33 85.38 83.86 85.38 0.0M
2022-08-11 82.45 85.35 82.45 85.28 0.0M
2022-08-10 80.27 82.23 78.82 82.09 0.0M
2022-08-09 83.12 83.12 80.19 80.30 0.0M
2022-08-08 84.07 84.33 82.68 83.13 0.0M
2022-08-05 85.65 86.05 83.11 84.06 0.0M
2022-08-04 82.99 85.94 82.99 85.62 0.0M
2022-08-03 81.19 82.97 81.19 82.90 0.0M
2022-08-02 82.56 82.56 80.80 81.18 0.0M
2022-08-01 82.93 83.73 81.63 82.56 0.0M
2022-07-29 79.69 83.01 79.69 82.94 0.0M
2022-07-28 79.64 80.96 79.22 79.69 0.0M
2022-07-27 78.05 79.66 77.89 79.62 0.0M
2022-07-26 79.66 79.87 78.00 78.05 0.0M
2022-07-25 80.90 80.90 79.46 79.66 0.0M
2022-07-22 79.69 81.24 79.28 80.91 0.0M
2022-07-21 78.64 79.75 78.42 79.69 0.0M
2022-07-20 76.81 78.87 76.81 78.64 0.0M
2022-07-19 75.61 76.37 74.21 76.37 0.0M
2022-07-18 73.66 75.85 73.66 75.65 0.0M
2022-07-15 73.08 73.68 71.88 73.68 0.0M
2022-07-14 74.28 75.38 72.88 73.09 0.0M
2022-07-13 76.22 76.71 73.68 74.27 0.0M
2022-07-12 76.98 77.22 74.62 76.22 0.0M
2022-07-11 77.29 78.60 76.49 76.98 0.0M
2022-07-08 77.80 78.39 76.81 77.28 0.0M
2022-07-07 75.20 77.79 75.20 77.79 0.0M
2022-07-06 74.31 75.61 74.31 75.03 0.0M
2022-07-05 74.61 76.08 72.90 74.30 0.0M
2022-07-04 75.45 76.52 74.46 74.82 0.0M
2022-07-01 74.84 75.95 74.08 75.45 0.0M
2022-06-30 75.98 75.98 74.38 74.84 0.0M
2022-06-29 77.39 77.39 75.60 75.98 0.0M
2022-06-28 77.39 77.99 76.91 77.62 0.0M
2022-06-27 76.74 78.20 76.22 77.39 0.0M
2022-06-24 74.37 76.66 74.19 76.66 0.0M
2022-06-23 73.85 74.71 72.64 74.13 0.0M
2022-06-22 74.28 74.28 71.98 73.84 0.0M
2022-06-21 74.16 74.88 73.30 74.28 0.0M
2022-06-20 72.88 74.69 72.55 74.12 0.0M
2022-06-17 70.39 73.44 70.30 72.88 0.0M
2022-06-16 73.19 73.48 70.31 70.41 0.0M
2022-06-15 73.09 73.75 71.89 73.05 0.0M
2022-06-14 75.97 77.23 73.09 73.09 0.0M
2022-06-13 80.11 80.11 75.32 75.79 0.0M
2022-06-10 82.06 82.06 80.02 80.10 0.0M
2022-06-09 84.64 84.64 81.76 82.06 0.0M
2022-06-08 82.93 84.89 82.93 84.67 0.0M
2022-06-07 84.46 84.46 82.00 82.93 0.0M
2022-06-03 84.88 86.08 84.28 84.43 0.0M
2022-06-02 86.41 86.54 84.71 84.86 0.0M
2022-06-01 87.03 87.89 86.11 86.45 0.0M
2022-05-31 87.52 87.89 85.34 87.04 0.0M
2022-05-30 85.68 88.30 85.68 87.53 0.0M
2022-05-27 81.36 85.76 81.23 85.55 0.0M
2022-05-25 79.44 81.46 78.95 81.36 0.0M
2022-05-24 82.08 82.38 78.97 79.30 0.0M
2022-05-23 83.05 84.08 81.95 82.08 0.0M
2022-05-20 82.34 84.15 82.34 83.05 0.0M
2022-05-19 81.55 82.34 79.45 82.34 0.0M
2022-05-18 82.08 83.42 80.99 81.73 0.0M
2022-05-16 82.60 82.78 81.52 82.06 0.0M
2022-05-13 78.78 82.65 78.78 82.61 0.0M
2022-05-12 79.19 79.19 76.58 78.76 0.0M
2022-05-11 78.74 79.41 77.21 79.18 0.0M
2022-05-10 77.26 78.76 76.53 78.74 0.0M
2022-05-09 82.34 82.34 77.26 77.26 0.0M
2022-05-06 83.66 83.66 81.31 82.33 0.0M
2022-05-05 83.84 86.52 83.53 83.71 0.0M
2022-05-04 84.89 85.10 83.08 83.84 0.0M
2022-05-03 84.17 85.37 83.60 84.84 0.0M
2022-05-02 87.92 87.92 82.16 84.17 0.0M
2022-04-29 85.88 88.67 85.88 87.95 0.0M
2022-04-28 84.29 87.23 84.29 85.85 0.0M
2022-04-27 86.00 86.00 83.46 84.29 0.0M
2022-04-26 87.23 87.90 86.06 86.06 0.0M
2022-04-25 88.68 88.68 85.92 87.19 0.0M
2022-04-22 89.03 89.19 87.76 88.68 0.0M
2022-04-21 89.36 90.44 88.40 89.51 0.0M
2022-04-20 88.32 90.16 87.30 89.33 0.0M
2022-04-19 89.50 90.02 87.57 88.34 0.0M
2022-04-13 89.75 90.22 88.95 89.46 0.0M
2022-04-12 88.70 90.05 87.88 89.88 0.0M
2022-04-11 90.06 90.61 88.21 89.22 0.0M
2022-04-08 88.75 90.66 88.75 90.06 0.0M
2022-04-07 89.91 90.15 88.28 88.73 0.0M
2022-04-06 93.05 93.05 89.15 89.82 0.0M
2022-04-05 96.14 96.14 93.13 93.13 0.0M
2022-04-04 96.22 96.71 95.65 96.11 0.0M
2022-04-01 99.79 99.79 96.16 96.23 0.0M
2022-03-31 101.49 101.84 99.85 99.85 0.0M
2022-03-30 103.99 104.00 101.21 101.49 0.0M
2022-03-29 101.07 104.88 101.07 103.98 0.0M
2022-03-28 102.26 102.26 99.97 101.06 0.0M
2022-03-25 101.95 104.39 101.95 102.26 0.0M
2022-03-24 103.80 103.89 100.98 101.94 0.0M
2022-03-23 104.95 106.11 103.22 103.74 0.0M
2022-03-22 105.27 105.60 103.98 105.00 0.0M
2022-03-21 105.83 106.66 104.38 105.27 0.0M
2022-03-18 105.93 106.95 104.63 105.67 0.0M
2022-03-17 106.59 108.42 105.39 105.89 0.0M
2022-03-16 100.98 106.56 100.98 106.56 0.0M
2022-03-15 102.97 102.97 99.36 100.98 0.0M
2022-03-14 102.48 102.99 100.88 102.99 0.0M
2022-03-11 101.04 103.96 100.33 102.48 0.0M
2022-03-10 103.20 104.94 101.14 101.14 0.0M
2022-03-09 96.95 103.25 96.95 103.08 0.0M
2022-03-08 97.98 100.21 96.11 96.92 0.0M
2022-03-07 101.19 101.19 95.72 97.98 0.0M
2022-03-04 104.44 104.91 101.21 101.21 0.0M
2022-03-03 106.35 107.11 104.21 104.44 0.0M
2022-03-02 106.34 108.68 105.75 106.32 0.0M
2022-03-01 107.19 107.94 104.12 106.36 0.0M
2022-02-28 104.42 107.09 102.59 107.09 0.0M
2022-02-25 100.46 105.48 100.46 104.44 0.0M
2022-02-24 102.94 102.94 96.39 100.44 0.0M
2022-02-23 103.11 104.59 102.42 102.96 0.0M
2022-02-22 101.50 103.77 97.78 103.13 0.0M
2022-02-21 102.51 102.87 100.04 101.50 0.0M
2022-02-18 103.71 104.08 102.16 102.53 0.0M
2022-02-17 105.09 105.87 103.66 103.75 0.0M
2022-02-16 107.73 109.00 104.38 105.09 0.0M
2022-02-15 102.58 107.91 102.58 107.72 0.0M
2022-02-14 105.77 105.77 101.06 102.82 0.0M
2022-02-11 111.19 111.19 105.56 105.77 0.0M
2022-02-10 112.23 113.59 109.51 111.18 0.0M
2022-02-09 108.96 113.26 108.96 112.25 0.0M
2022-02-08 112.65 112.65 108.28 108.96 0.0M
2022-02-07 112.60 113.53 110.78 112.65 0.0M
2022-02-04 115.04 117.00 110.85 112.58 0.0M
2022-02-03 118.99 118.99 114.71 114.94 0.0M
2022-02-02 116.92 119.16 116.92 118.92 0.0M
2022-02-01 114.50 117.11 114.50 116.23 0.0M
2022-01-31 110.23 114.37 110.23 114.32 0.0M
2022-01-28 111.95 112.29 108.79 110.17 0.0M
2022-01-27 112.29 112.56 108.99 111.96 0.0M
2022-01-26 108.07 112.49 108.07 112.30 0.0M
2022-01-25 110.57 113.19 107.16 108.08 0.0M
2022-01-24 117.62 117.62 110.00 110.11 0.0M
2022-01-21 120.81 120.81 117.61 117.61 0.0M
2022-01-20 122.92 123.39 120.69 120.89 0.0M
2022-01-19 120.06 123.60 117.69 123.07 0.0M
2022-01-18 123.45 123.69 119.52 120.12 0.0M
2022-01-17 122.45 124.57 122.15 123.46 0.0M
2022-01-14 125.77 125.77 121.69 122.44 0.0M
2022-01-13 124.69 125.54 124.15 124.85 0.0M
2022-01-12 123.59 125.48 123.32 124.67 0.0M
2022-01-11 121.96 124.60 121.96 123.49 0.0M
2022-01-10 127.93 128.55 121.96 121.96 0.0M
2022-01-07 127.85 129.46 127.62 127.95 0.0M
2022-01-06 131.90 131.90 127.43 127.83 0.0M
2022-01-05 132.99 132.99 131.16 132.10 0.0M
2022-01-04 135.48 136.37 132.50 132.98 0.0M
2022-01-03 134.38 136.20 134.38 135.46 0.0M