Orkla ASA ADR

ORKLY
🏛️ usa →
10.57
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 10.48 10.48 10.48 10.48 0.1K
10:05 10.52 10.52 10.49 10.49 3.4K
10:10 10.50 10.50 10.50 10.50 0.7K
10:20 10.48 10.48 10.48 10.48 38.2K
10:55 10.56 10.56 10.56 10.56 3.1K
11:20 10.39 10.39 10.39 10.39 0.2K
11:25 10.45 10.45 10.45 10.45 0.2K
11:40 10.50 10.50 10.50 10.50 0.7K
11:45 10.51 10.58 10.51 10.58 0.8K
11:50 10.52 10.57 10.45 10.57 9.7K
12:15 10.56 10.56 10.56 10.56 0.1K
12:20 10.49 10.49 10.49 10.49 0.7K
12:30 10.49 10.54 10.49 10.54 2.1K
12:40 10.54 10.54 10.54 10.54 0.7K
12:45 10.49 10.49 10.49 10.49 6.2K
12:50 10.59 10.59 10.51 10.51 1.9K
12:55 10.54 10.54 10.54 10.54 0.3K
13:00 10.59 10.59 10.59 10.59 0.6K
13:15 10.56 10.56 10.54 10.54 0.3K
13:25 10.54 10.54 10.54 10.54 0.6K
13:30 10.60 10.60 10.60 10.60 0.1K
13:35 10.54 10.54 10.54 10.54 0.1K
13:50 10.56 10.60 10.56 10.60 0.6K
13:55 10.54 10.54 10.47 10.47 2.9K
14:05 10.51 10.61 10.51 10.61 1.1K
14:10 10.54 10.54 10.54 10.54 0.4K
14:15 10.54 10.54 10.49 10.49 1.9K
14:30 10.58 10.58 10.58 10.58 0.5K
14:35 10.54 10.54 10.54 10.54 0.8K
14:45 10.54 10.59 10.54 10.54 7.7K
15:05 10.61 10.61 10.61 10.61 0.2K
15:10 10.54 10.54 10.54 10.54 0.2K
15:20 10.52 10.61 10.52 10.61 0.2K
15:25 10.61 10.61 10.61 10.61 0.1K
15:30 10.61 10.61 10.61 10.61 4.1K
15:35 10.61 10.61 10.61 10.61 0.1K
15:40 10.61 10.61 10.61 10.61 0.1K
15:45 10.61 10.61 10.56 10.56 0.2K
15:50 10.54 10.61 10.46 10.61 2.4K
15:55 10.61 10.61 10.61 10.61 0.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10.54 10.57 10.37 10.57 0.0M
2025-09-26 10.48 10.61 10.39 10.61 0.1M
2025-09-25 10.57 10.57 10.34 10.38 0.1M
2025-09-24 10.50 10.56 10.40 10.50 0.1M
2025-09-23 10.51 10.67 10.50 10.57 0.0M
2025-09-22 10.70 10.76 10.52 10.68 0.1M
2025-09-19 10.75 10.75 10.59 10.71 0.1M
2025-09-18 10.76 10.89 10.73 10.83 0.0M
2025-09-17 11.08 11.18 10.99 10.99 0.0M
2025-09-16 11.18 11.33 11.12 11.19 0.1M
2025-09-15 11.36 11.52 11.36 11.45 0.0M
2025-09-12 11.58 11.74 11.52 11.58 0.0M
2025-09-11 11.53 11.61 11.52 11.59 0.0M
2025-09-10 11.50 11.53 11.42 11.44 0.0M
2025-09-09 11.49 11.52 11.46 11.49 0.0M
2025-09-08 11.36 11.43 11.36 11.41 0.0M
2025-09-05 11.34 11.44 11.28 11.28 0.0M
2025-09-04 11.30 11.46 11.30 11.39 0.0M
2025-09-03 11.22 11.39 11.14 11.18 0.1M
2025-09-02 11.18 11.39 11.04 11.18 0.0M
2025-08-29 11.24 11.31 11.16 11.23 0.0M
2025-08-28 11.09 11.30 11.03 11.12 0.1M
2025-08-27 11.15 11.26 11.14 11.25 0.0M
2025-08-26 11.23 11.29 11.18 11.23 0.0M
2025-08-25 11.39 11.42 11.25 11.30 0.0M
2025-08-22 11.31 11.50 11.31 11.40 0.0M
2025-08-21 11.34 11.41 11.32 11.34 0.1M
2025-08-20 11.31 11.35 11.30 11.34 0.0M
2025-08-19 11.05 11.17 10.97 11.02 0.0M
2025-08-18 11.02 11.12 10.90 11.02 0.0M
2025-08-15 11.04 11.22 10.99 11.06 0.0M
2025-08-14 11.03 11.03 10.97 11.01 0.0M
2025-08-13 10.94 11.00 10.93 11.00 0.1M
2025-08-12 10.92 10.96 10.91 10.95 0.0M
2025-08-11 10.90 10.96 10.85 10.91 0.0M
2025-08-08 10.86 10.95 10.73 10.81 0.0M
2025-08-07 10.79 10.84 10.71 10.83 0.0M
2025-08-06 10.65 11.00 10.65 10.83 0.1M
2025-08-05 10.80 10.85 10.73 10.85 0.0M
2025-08-04 10.75 10.90 10.70 10.89 0.1M
2025-08-01 10.74 10.80 10.54 10.61 0.0M
2025-07-31 10.55 10.69 10.54 10.67 0.1M
2025-07-30 10.59 10.72 10.51 10.55 0.1M
2025-07-29 10.63 10.67 10.48 10.66 0.0M
2025-07-28 10.62 10.66 10.58 10.60 0.1M
2025-07-25 10.69 10.89 10.66 10.89 0.0M
2025-07-24 10.80 11.00 10.76 11.00 0.0M
2025-07-23 10.75 10.98 10.74 10.80 0.0M
2025-07-22 10.70 10.93 10.62 10.83 0.0M
2025-07-21 10.67 10.74 10.62 10.74 0.0M
2025-07-18 10.76 10.86 10.75 10.86 0.0M
2025-07-17 10.71 10.80 10.69 10.80 0.0M
2025-07-16 10.58 10.68 10.37 10.62 0.0M
2025-07-15 10.69 10.76 10.55 10.72 0.0M
2025-07-14 10.92 10.92 10.55 10.71 0.1M
2025-07-11 10.60 10.69 10.38 10.65 0.0M
2025-07-10 10.63 10.65 10.43 10.65 0.0M
2025-07-09 10.69 10.69 10.43 10.63 0.1M
2025-07-08 10.64 10.65 10.49 10.65 0.1M
2025-07-07 10.89 10.89 10.55 10.63 0.0M
2025-07-03 10.75 10.99 10.55 10.72 0.0M
2025-07-02 10.64 10.92 10.64 10.78 0.0M
2025-07-01 10.93 10.97 10.74 10.88 0.0M
2025-06-30 10.83 10.95 10.72 10.91 0.0M
2025-06-27 10.85 11.02 10.80 10.83 0.0M
2025-06-26 10.70 10.80 10.61 10.72 0.0M
2025-06-25 10.67 10.83 10.55 10.63 0.0M
2025-06-24 10.70 10.92 10.68 10.69 0.0M
2025-06-23 10.75 10.80 10.60 10.78 0.0M
2025-06-20 10.86 10.87 10.78 10.83 0.0M
2025-06-18 10.93 10.99 10.78 10.93 0.0M
2025-06-17 10.95 11.15 10.87 10.87 0.0M
2025-06-16 11.06 11.24 10.90 11.00 0.0M
2025-06-13 11.11 11.26 11.08 11.18 0.0M
2025-06-12 11.13 11.15 11.05 11.13 0.1M
2025-06-11 11.02 11.13 10.96 11.02 0.0M
2025-06-10 11.44 11.51 11.39 11.42 0.0M
2025-06-09 11.48 11.51 11.39 11.51 0.0M
2025-06-06 11.41 11.60 11.41 11.45 0.1M
2025-06-05 11.47 11.51 11.42 11.46 0.0M
2025-06-04 11.40 11.44 11.37 11.37 0.1M
2025-06-03 11.48 11.48 11.34 11.38 0.0M
2025-06-02 11.51 11.51 11.42 11.51 0.0M
2025-05-30 11.44 11.45 11.34 11.45 0.0M
2025-05-29 11.40 11.46 11.34 11.41 0.0M
2025-05-28 11.37 11.47 11.31 11.37 0.0M
2025-05-27 11.49 11.57 11.38 11.46 0.0M
2025-05-23 11.37 11.44 11.29 11.44 0.0M
2025-05-22 11.21 11.26 11.13 11.24 0.0M
2025-05-21 11.35 11.42 11.29 11.30 0.0M
2025-05-20 11.17 11.35 11.15 11.27 0.0M
2025-05-19 11.00 11.25 11.00 11.04 0.1M
2025-05-16 10.85 10.96 10.69 10.87 0.0M
2025-05-15 10.68 10.88 10.55 10.69 0.0M
2025-05-14 10.50 10.59 10.44 10.48 0.0M
2025-05-13 10.46 10.47 10.41 10.47 0.1M
2025-05-12 10.55 10.58 10.24 10.46 0.0M
2025-05-09 11.14 11.14 10.64 10.85 0.1M
2025-05-08 11.17 11.81 11.17 11.41 0.1M
2025-05-07 11.56 11.77 11.38 11.48 0.0M
2025-05-06 11.41 11.64 11.41 11.46 0.1M
2025-05-05 11.39 11.40 11.30 11.32 0.0M
2025-05-02 11.25 11.60 11.19 11.26 0.1M
2025-05-01 11.32 11.55 11.06 11.15 0.0M
2025-04-30 11.00 11.42 11.00 11.19 0.1M
2025-04-29 10.95 10.95 10.80 10.90 0.3M
2025-04-28 10.72 10.85 10.70 10.79 0.3M
2025-04-25 12.10 12.10 11.52 12.10 0.0M
2025-04-24 11.84 12.09 11.73 12.06 0.0M
2025-04-23 11.54 11.81 11.50 11.81 0.0M
2025-04-22 11.90 11.90 11.53 11.89 0.1M
2025-04-21 11.97 11.97 11.54 11.76 0.0M
2025-04-17 11.67 12.07 11.45 11.80 0.0M
2025-04-16 11.53 11.80 11.50 11.69 0.1M
2025-04-15 11.26 11.55 11.23 11.26 0.0M
2025-04-14 11.14 11.22 11.02 11.15 0.0M
2025-04-11 10.87 11.12 10.80 11.12 0.0M
2025-04-10 10.62 10.85 10.36 10.66 0.1M
2025-04-09 10.31 11.04 10.18 10.79 0.1M
2025-04-08 10.56 10.69 10.32 10.68 0.1M
2025-04-07 10.18 10.39 10.14 10.32 0.1M
2025-04-04 11.03 11.03 10.50 10.92 0.1M
2025-04-03 11.24 11.39 11.17 11.30 0.0M
2025-04-02 11.24 11.24 10.95 11.00 0.0M
2025-04-01 11.08 11.18 11.05 11.16 0.0M
2025-03-31 10.99 11.08 10.94 11.04 0.0M
2025-03-28 11.01 11.08 10.84 10.97 0.0M
2025-03-27 10.78 10.86 10.69 10.85 0.0M
2025-03-26 10.65 10.75 10.65 10.71 0.0M
2025-03-25 10.82 11.00 10.67 10.74 0.0M
2025-03-24 10.64 10.86 10.64 10.67 0.0M
2025-03-21 10.54 10.66 10.47 10.60 0.0M
2025-03-20 10.40 10.53 10.32 10.47 0.0M
2025-03-19 10.49 10.53 10.40 10.52 0.0M
2025-03-18 10.46 10.50 10.30 10.50 0.0M
2025-03-17 10.41 10.50 10.38 10.50 0.1M
2025-03-14 10.13 10.30 10.13 10.30 0.0M
2025-03-13 10.04 10.33 10.00 10.17 0.0M
2025-03-12 10.08 10.28 10.01 10.03 0.0M
2025-03-11 10.10 10.28 10.06 10.09 0.0M
2025-03-10 10.11 10.29 10.03 10.07 0.0M
2025-03-07 10.07 10.32 10.01 10.01 0.0M
2025-03-06 9.93 9.95 9.78 9.85 0.0M
2025-03-05 9.95 10.05 9.88 9.99 0.0M
2025-03-04 9.88 10.00 9.68 10.00 0.0M
2025-03-03 9.84 9.98 9.78 9.84 0.0M
2025-02-28 9.74 9.74 9.64 9.71 0.0M
2025-02-27 9.79 9.79 9.66 9.73 0.0M
2025-02-26 9.70 9.76 9.67 9.76 0.0M
2025-02-25 9.73 9.93 9.69 9.74 0.0M
2025-02-24 9.82 10.00 9.68 9.81 0.0M
2025-02-21 9.75 9.86 9.62 9.66 0.0M
2025-02-20 9.45 9.62 9.45 9.62 0.0M
2025-02-19 9.58 9.77 9.54 9.65 0.0M
2025-02-18 9.75 9.83 9.60 9.82 0.0M
2025-02-14 9.77 9.93 9.72 9.75 0.0M
2025-02-13 9.76 9.81 9.65 9.79 0.0M
2025-02-12 9.16 9.31 9.03 9.31 0.0M
2025-02-11 9.38 9.51 9.35 9.44 0.0M
2025-02-10 9.32 9.47 9.29 9.36 0.0M
2025-02-07 9.29 9.33 9.19 9.24 0.0M
2025-02-06 9.11 9.34 9.11 9.31 0.0M
2025-02-05 9.19 9.29 9.14 9.17 0.1M
2025-02-04 9.06 9.24 9.05 9.13 0.0M
2025-02-03 9.06 9.16 9.03 9.03 0.0M
2025-01-31 9.37 9.37 9.29 9.30 0.0M
2025-01-30 9.33 9.39 9.27 9.35 0.0M
2025-01-29 9.15 9.23 9.15 9.23 0.0M
2025-01-28 9.20 9.21 9.08 9.17 0.1M
2025-01-27 9.07 9.27 9.03 9.10 0.0M
2025-01-24 8.97 9.20 8.97 8.98 0.0M
2025-01-23 8.91 8.94 8.85 8.90 0.0M
2025-01-22 8.86 8.93 8.82 8.85 0.0M
2025-01-21 8.94 8.96 8.82 8.91 0.0M
2025-01-17 8.75 8.79 8.72 8.73 0.0M
2025-01-16 8.77 8.88 8.65 8.70 0.0M
2025-01-15 8.70 8.88 8.63 8.68 0.0M
2025-01-14 8.66 8.72 8.64 8.71 0.0M
2025-01-13 8.59 8.78 8.59 8.68 0.0M
2025-01-10 9.09 9.09 8.72 8.78 0.0M
2025-01-08 8.67 8.79 8.62 8.76 0.0M
2025-01-07 8.69 8.75 8.58 8.67 0.0M
2025-01-06 8.68 8.82 8.59 8.67 0.0M
2025-01-03 8.73 8.76 8.66 8.74 0.0M
2025-01-02 8.80 8.87 8.69 8.70 0.1M