Ortoma

ORTb
🏛️ sweden →
17.40
Last Update: 2025-10-06
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 6.00 6.27 5.44 6.27 0.1M
2022-12-29 6.66 6.66 5.83 6.00 0.0M
2022-12-28 7.07 7.07 6.30 6.66 0.0M
2022-12-27 6.69 6.69 6.24 6.46 0.0M
2022-12-23 6.63 7.44 6.63 6.69 0.0M
2022-12-22 6.56 6.57 6.25 6.47 0.0M
2022-12-21 6.90 6.90 6.47 6.52 0.0M
2022-12-20 7.44 7.44 6.02 6.20 0.1M
2022-12-19 9.62 10.08 6.78 7.46 0.1M
2022-12-16 10.04 10.59 9.53 9.74 0.0M
2022-12-15 10.12 10.17 9.70 9.83 0.0M
2022-12-14 10.97 10.97 9.74 10.25 0.0M
2022-12-13 10.97 11.18 9.57 10.68 0.0M
2022-12-12 11.44 11.44 10.72 10.84 0.0M
2022-12-09 11.65 11.82 10.68 11.44 0.0M
2022-12-08 11.95 12.12 11.44 11.65 0.0M
2022-12-07 12.96 13.00 11.69 11.69 0.0M
2022-12-06 13.13 13.43 12.58 12.71 0.0M
2022-12-05 12.84 12.84 12.62 12.62 0.0M
2022-12-02 12.67 12.67 12.54 12.62 0.0M
2022-12-01 14.83 14.83 11.90 12.67 0.0M
2022-11-30 12.28 12.50 12.28 12.50 0.0M
2022-11-29 12.50 12.50 11.99 12.37 0.0M
2022-11-28 12.88 12.88 11.95 12.50 0.0M
2022-11-25 12.71 12.71 11.44 12.20 0.0M
2022-11-24 12.54 12.54 11.95 12.37 0.0M
2022-11-23 12.33 12.62 11.86 12.54 0.0M
2022-11-22 12.12 12.58 11.82 12.28 0.0M
2022-11-21 12.75 12.75 12.67 12.67 0.0M
2022-11-18 11.86 12.96 11.86 11.99 0.0M
2022-11-17 12.33 13.26 11.69 12.12 0.0M
2022-11-16 12.28 12.28 11.48 11.65 0.0M
2022-11-15 12.88 14.53 12.16 12.45 0.0M
2022-11-14 13.17 13.47 12.71 12.84 0.0M
2022-11-11 13.34 13.39 12.37 13.26 0.0M
2022-11-10 12.75 13.30 12.71 13.30 0.0M
2022-11-09 13.56 13.56 12.75 12.96 0.0M
2022-11-08 13.98 14.23 13.05 13.51 0.0M
2022-11-07 13.22 14.91 13.17 13.89 0.0M
2022-11-04 13.56 13.56 12.71 13.13 0.0M
2022-11-03 11.82 11.86 11.52 11.86 0.0M
2022-11-02 11.48 12.62 11.48 11.86 0.0M
2022-11-01 12.45 12.71 11.73 11.86 0.0M
2022-10-31 11.78 12.41 11.78 12.41 0.0M
2022-10-28 11.90 12.37 11.61 11.78 0.0M
2022-10-27 12.16 12.88 12.16 12.54 0.0M
2022-10-26 13.68 13.72 12.84 13.00 0.0M
2022-10-25 13.60 13.98 12.79 13.56 0.0M
2022-10-24 11.86 12.79 11.40 12.79 0.0M
2022-10-21 11.78 11.95 11.35 11.35 0.0M
2022-10-20 12.07 12.07 11.78 11.78 0.0M
2022-10-19 12.28 12.33 11.95 12.03 0.0M
2022-10-18 11.69 12.24 11.44 11.86 0.0M
2022-10-17 12.07 12.58 10.59 11.35 0.0M
2022-10-14 13.13 13.13 10.34 12.28 0.1M
2022-10-13 13.22 13.22 12.50 12.50 0.0M
2022-10-12 13.89 13.89 12.92 13.13 0.0M
2022-10-11 13.98 13.98 13.56 13.98 0.0M
2022-10-10 14.32 14.40 13.64 13.89 0.0M
2022-10-07 15.04 15.04 14.32 14.32 0.0M
2022-10-06 14.40 15.25 13.98 14.87 0.0M
2022-10-05 15.08 15.25 14.36 14.36 0.0M
2022-10-04 14.83 14.91 14.11 14.40 0.0M
2022-10-03 14.40 15.21 14.15 14.78 0.0M
2022-09-30 14.40 14.40 14.40 14.40 0.0M
2022-09-29 13.72 14.95 13.72 14.40 0.0M
2022-09-28 14.49 15.25 14.45 14.53 0.0M
2022-09-27 15.25 15.25 15.21 15.25 0.0M
2022-09-26 15.25 15.25 14.83 15.25 0.0M
2022-09-23 15.21 15.25 14.40 15.21 0.0M
2022-09-22 15.17 15.21 15.12 15.12 0.0M
2022-09-21 15.08 15.08 13.77 14.74 0.0M
2022-09-20 14.40 15.25 14.40 15.25 0.0M
2022-09-19 15.17 15.17 14.57 15.08 0.0M
2022-09-16 13.98 15.67 13.98 15.67 0.0M
2022-09-15 15.72 15.72 14.40 14.57 0.0M
2022-09-14 14.40 15.80 14.15 14.49 0.0M
2022-09-13 15.84 15.84 13.56 14.40 0.0M
2022-09-12 15.72 15.76 15.67 15.67 0.0M
2022-09-09 15.25 16.01 14.83 15.97 0.0M
2022-09-08 15.29 15.67 15.08 15.08 0.0M
2022-09-07 16.10 16.90 15.42 15.42 0.0M
2022-09-06 15.50 16.27 15.25 15.25 0.0M
2022-09-05 15.50 15.97 14.83 14.91 0.0M
2022-09-02 14.70 15.04 14.66 14.66 0.0M
2022-09-01 15.55 15.55 13.68 14.57 0.0M
2022-08-31 15.89 15.97 15.25 15.42 0.0M
2022-08-30 16.94 16.94 15.08 15.67 0.0M
2022-08-29 17.79 17.79 16.22 16.94 0.0M
2022-08-26 18.05 18.05 17.62 17.79 0.0M
2022-08-25 18.47 18.47 17.71 18.05 0.0M
2022-08-24 18.72 18.72 17.45 17.71 0.0M
2022-08-23 18.13 18.72 18.13 18.72 0.0M
2022-08-22 18.13 19.74 17.96 18.13 0.0M
2022-08-19 18.55 18.55 17.79 18.22 0.0M
2022-08-18 17.96 17.96 17.88 17.88 0.0M
2022-08-17 17.88 17.96 17.37 17.96 0.0M
2022-08-16 17.54 17.79 17.45 17.45 0.0M
2022-08-15 17.88 18.30 16.94 17.54 0.0M
2022-08-12 17.79 17.88 17.79 17.88 0.0M
2022-08-11 17.20 18.38 17.20 18.30 0.0M
2022-08-10 18.30 18.64 17.45 18.55 0.0M
2022-08-09 17.96 18.64 17.96 18.64 0.0M
2022-08-08 19.15 19.40 18.30 18.98 0.0M
2022-08-05 18.89 19.15 18.22 19.15 0.0M
2022-08-04 18.64 18.89 17.96 17.96 0.0M
2022-08-03 18.55 18.64 18.55 18.64 0.0M
2022-08-02 18.64 18.64 17.79 18.47 0.0M
2022-08-01 18.38 18.72 18.30 18.55 0.0M
2022-07-29 17.54 18.47 17.28 18.38 0.0M
2022-07-28 17.45 18.55 16.14 17.54 0.0M
2022-07-27 18.05 18.05 17.20 17.28 0.0M
2022-07-26 18.64 18.64 16.94 17.54 0.0M
2022-07-25 16.73 18.64 16.61 18.64 0.0M
2022-07-22 16.44 17.28 16.44 17.11 0.0M
2022-07-21 16.44 17.11 16.14 17.11 0.0M
2022-07-20 16.77 18.47 16.14 16.44 0.0M
2022-07-19 16.86 16.86 16.18 16.77 0.0M
2022-07-18 18.64 18.64 15.46 16.10 0.0M
2022-07-15 15.33 16.73 15.33 16.73 0.0M
2022-07-14 16.86 16.86 16.77 16.77 0.0M
2022-07-13 16.10 16.77 15.29 16.77 0.0M
2022-07-12 15.33 16.10 15.33 16.10 0.0M
2022-07-11 16.05 16.22 15.50 15.72 0.0M
2022-07-08 15.93 16.05 15.93 16.05 0.0M
2022-07-07 16.35 16.35 15.55 15.67 0.0M
2022-07-06 15.97 16.73 15.97 16.73 0.0M
2022-07-05 16.14 16.52 15.25 15.97 0.0M
2022-07-04 16.10 17.37 15.76 15.97 0.0M
2022-07-01 17.28 17.28 16.10 16.27 0.0M
2022-06-30 16.82 16.86 15.42 16.27 0.0M
2022-06-29 17.62 17.62 16.05 17.37 0.0M
2022-06-28 16.27 17.62 16.27 17.37 0.0M
2022-06-27 15.93 16.86 15.89 16.27 0.0M
2022-06-23 16.52 17.03 15.93 15.93 0.0M
2022-06-22 17.28 17.28 16.10 16.61 0.0M
2022-06-21 17.03 17.71 16.94 17.28 0.0M
2022-06-20 16.90 18.55 16.90 17.45 0.0M
2022-06-17 17.79 18.55 17.79 18.47 0.0M
2022-06-16 17.79 18.64 16.94 17.28 0.0M
2022-06-15 18.64 18.64 17.37 18.30 0.0M
2022-06-14 17.28 18.64 16.22 18.47 0.0M
2022-06-13 17.20 17.88 17.11 17.37 0.0M
2022-06-10 18.64 18.64 17.79 17.96 0.0M
2022-06-09 17.88 18.47 17.79 18.47 0.0M
2022-06-08 18.64 18.64 17.79 17.79 0.0M
2022-06-07 18.64 18.89 17.79 18.64 0.0M
2022-06-03 19.82 19.82 18.64 18.64 0.0M
2022-06-02 19.57 19.82 19.57 19.82 0.0M
2022-06-01 19.32 20.42 19.15 20.42 0.0M
2022-05-31 19.23 20.33 18.47 19.40 0.0M
2022-05-30 20.84 20.84 18.89 19.74 0.0M
2022-05-27 20.93 20.93 19.57 20.84 0.0M
2022-05-25 20.33 20.33 19.49 19.91 0.0M
2022-05-24 19.74 20.67 19.74 20.67 0.0M
2022-05-23 20.33 21.10 19.32 19.99 0.0M
2022-05-20 20.08 20.33 19.23 20.33 0.0M
2022-05-19 21.01 21.01 19.82 20.08 0.0M
2022-05-18 21.18 21.18 21.18 21.18 0.0M
2022-05-17 20.33 20.33 19.99 20.33 0.0M
2022-05-16 20.42 20.42 20.42 20.42 0.0M
2022-05-13 20.33 21.18 20.33 20.42 0.0M
2022-05-12 21.01 21.10 20.33 20.33 0.0M
2022-05-11 20.33 21.01 19.99 21.01 0.0M
2022-05-10 20.33 21.18 19.99 20.42 0.0M
2022-05-09 21.94 21.94 19.99 21.69 0.0M
2022-05-06 18.38 21.18 18.38 21.18 0.0M
2022-05-05 21.18 22.03 18.38 18.38 0.0M
2022-05-04 21.18 21.26 20.33 21.01 0.0M
2022-05-03 21.43 21.43 21.18 21.18 0.0M
2022-05-02 22.03 22.03 20.33 21.35 0.0M
2022-04-29 21.10 22.03 21.10 22.03 0.0M
2022-04-28 20.16 21.77 20.16 20.76 0.0M
2022-04-27 21.77 22.03 20.93 20.93 0.0M
2022-04-26 20.59 22.87 20.59 22.87 0.0M
2022-04-25 20.67 22.45 20.67 21.52 0.0M
2022-04-22 20.25 21.52 19.82 20.67 0.0M
2022-04-21 19.66 21.35 19.66 19.82 0.0M
2022-04-20 18.81 20.84 18.55 20.67 0.0M
2022-04-19 19.66 19.66 18.30 18.81 0.0M
2022-04-14 20.16 20.16 19.74 19.74 0.0M
2022-04-13 20.25 20.33 19.74 20.33 0.0M
2022-04-12 21.94 21.94 19.40 19.49 0.0M
2022-04-11 20.76 20.76 20.33 20.33 0.0M
2022-04-08 20.76 20.76 20.76 20.76 0.0M
2022-04-07 21.18 21.18 20.25 20.76 0.0M
2022-04-06 19.82 21.18 19.82 21.01 0.0M
2022-04-05 20.59 20.59 19.82 20.33 0.0M
2022-04-04 20.67 20.67 20.59 20.59 0.0M
2022-04-01 20.33 20.76 20.33 20.33 0.0M
2022-03-31 19.91 21.18 19.91 20.50 0.0M
2022-03-30 20.25 20.84 20.25 20.33 0.0M
2022-03-29 20.08 20.33 19.74 20.33 0.0M
2022-03-28 20.59 21.18 19.40 21.18 0.0M
2022-03-25 19.82 20.67 19.82 20.67 0.0M
2022-03-24 19.91 21.26 19.82 19.82 0.0M
2022-03-23 19.82 20.25 19.66 19.91 0.0M
2022-03-22 19.74 20.67 19.66 19.91 0.0M
2022-03-21 19.74 21.10 19.15 19.74 0.0M
2022-03-18 18.81 20.08 18.81 19.99 0.0M
2022-03-17 18.81 19.82 18.81 19.74 0.0M
2022-03-16 19.32 20.33 19.32 19.32 0.0M
2022-03-15 18.81 20.33 18.81 19.99 0.0M
2022-03-14 19.91 19.91 18.98 19.49 0.0M
2022-03-11 20.33 20.33 19.32 19.91 0.0M
2022-03-10 20.50 20.50 19.91 19.91 0.0M
2022-03-09 20.76 20.76 19.57 20.50 0.0M
2022-03-08 19.99 20.84 19.49 19.91 0.0M
2022-03-07 19.74 21.35 19.74 21.35 0.0M
2022-03-04 21.69 21.69 20.76 21.18 0.0M
2022-03-03 21.18 22.45 21.10 21.10 0.0M
2022-03-02 21.94 21.94 20.93 21.18 0.0M
2022-03-01 21.60 21.94 21.18 21.94 0.0M
2022-02-28 21.94 22.79 21.77 21.94 0.0M
2022-02-25 21.94 22.03 21.10 21.35 0.0M
2022-02-24 21.43 22.03 20.25 20.84 0.0M
2022-02-23 21.35 21.94 21.01 21.86 0.0M
2022-02-22 21.18 22.03 20.50 21.35 0.0M
2022-02-21 20.84 21.69 20.59 21.18 0.0M
2022-02-18 20.67 22.79 20.33 20.84 0.0M
2022-02-17 22.20 22.20 20.93 20.93 0.0M
2022-02-16 21.60 23.21 20.67 21.69 0.0M
2022-02-15 20.76 21.60 20.76 21.18 0.0M
2022-02-14 22.37 22.45 21.10 21.52 0.0M
2022-02-11 21.18 22.37 21.18 22.37 0.0M
2022-02-10 22.28 22.54 22.20 22.20 0.0M
2022-02-09 22.03 22.28 22.03 22.03 0.0M
2022-02-08 22.28 22.62 21.86 22.28 0.0M
2022-02-07 22.45 22.79 21.52 22.28 0.0M
2022-02-04 21.77 22.37 21.69 22.37 0.0M
2022-02-03 22.20 22.54 21.43 22.03 0.0M
2022-02-02 21.60 23.64 21.60 21.94 0.0M
2022-02-01 22.03 22.03 22.03 22.03 0.0M
2022-01-31 22.37 23.55 21.18 21.94 0.0M
2022-01-28 22.37 22.37 21.01 22.37 0.0M
2022-01-27 21.10 24.91 21.10 22.37 0.0M
2022-01-26 21.35 22.20 20.33 21.94 0.0M
2022-01-25 24.48 24.48 21.60 22.03 0.0M
2022-01-24 19.91 21.94 19.91 20.50 0.0M
2022-01-21 22.03 22.45 21.18 21.26 0.0M
2022-01-20 21.69 22.11 21.69 21.77 0.0M
2022-01-19 20.59 22.28 20.59 21.10 0.0M
2022-01-18 23.04 23.04 21.77 21.86 0.0M
2022-01-17 23.30 24.06 22.37 22.79 0.0M
2022-01-14 23.81 25.25 23.72 24.48 0.0M
2022-01-13 23.72 27.11 23.72 24.57 0.0M
2022-01-12 23.64 24.57 23.30 23.72 0.0M
2022-01-11 21.52 23.04 21.10 23.04 0.0M
2022-01-10 22.87 22.87 21.35 21.52 0.0M
2022-01-07 21.60 23.64 21.18 23.21 0.0M
2022-01-05 22.79 22.79 22.37 22.37 0.0M
2022-01-04 22.71 23.21 21.86 23.04 0.0M
2022-01-03 22.71 22.79 21.43 22.71 0.0M