Ortoma

ORTb
🏛️ sweden →
17.90
Last Update: 2025-10-03
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
2023-12-29 10.00 11.00 9.88 10.50 0.0M
2023-12-28 10.25 11.10 10.25 10.35 0.2M
2023-12-27 10.15 10.60 10.00 10.20 0.0M
2023-12-22 10.60 10.90 10.00 10.55 0.0M
2023-12-21 11.30 11.75 10.45 10.60 0.0M
2023-12-20 10.50 11.55 10.50 11.20 0.0M
2023-12-19 11.40 11.40 10.80 11.00 0.0M
2023-12-18 10.95 11.60 10.30 11.45 0.1M
2023-12-15 10.45 11.65 10.45 11.30 0.1M
2023-12-14 10.40 11.20 10.15 11.15 0.1M
2023-12-13 11.15 11.15 10.30 10.45 0.1M
2023-12-12 11.05 11.40 10.70 11.05 0.0M
2023-12-11 11.95 11.95 11.00 11.05 0.0M
2023-12-08 11.30 11.45 11.00 11.20 0.0M
2023-12-07 11.00 11.50 10.80 11.30 0.0M
2023-12-06 11.10 12.20 10.75 11.50 0.0M
2023-12-05 12.95 12.95 10.55 11.10 0.0M
2023-12-04 13.20 13.20 10.50 11.40 0.1M
2023-12-01 12.00 13.95 11.85 12.55 0.0M
2023-11-30 11.80 12.50 11.80 12.45 0.0M
2023-11-29 11.40 11.80 11.25 11.80 0.0M
2023-11-28 11.25 11.50 10.80 10.90 0.1M
2023-11-27 9.24 10.90 9.24 10.15 0.0M
2023-11-24 8.90 9.88 8.90 9.24 0.1M
2023-11-23 8.52 9.68 8.52 8.88 0.1M
2023-11-22 8.88 8.88 8.40 8.52 0.1M
2023-11-21 9.00 9.00 8.50 8.60 0.2M
2023-11-20 9.18 9.20 8.40 8.62 0.1M
2023-11-17 8.56 9.28 8.56 9.18 0.1M
2023-11-16 8.32 8.70 8.18 8.56 0.1M
2023-11-15 7.72 8.34 7.42 8.28 0.1M
2023-11-14 7.74 7.84 7.40 7.72 0.0M
2023-11-13 7.54 7.76 7.20 7.74 0.0M
2023-11-10 7.96 7.96 7.36 7.54 0.1M
2023-11-09 7.30 7.66 7.20 7.50 0.0M
2023-11-08 7.32 7.50 7.00 7.30 0.0M
2023-11-07 7.64 7.64 7.16 7.18 0.0M
2023-11-06 7.34 7.84 7.30 7.64 0.2M
2023-11-03 7.78 7.78 7.22 7.34 0.1M
2023-11-02 7.38 7.76 6.98 7.44 0.3M
2023-11-01 7.04 7.28 6.32 7.12 0.3M
2023-10-31 9.30 9.30 6.80 6.94 0.5M
2023-10-30 11.75 11.75 9.02 9.30 0.4M
2023-10-27 12.50 13.35 11.00 11.95 0.1M
2023-10-26 13.40 13.90 12.15 12.65 0.1M
2023-10-25 11.90 13.65 11.85 13.40 0.0M
2023-10-24 12.35 12.35 11.80 11.90 0.0M
2023-10-23 12.30 12.45 11.85 12.30 0.0M
2023-10-20 13.10 13.10 11.80 12.30 0.0M
2023-10-19 13.50 13.75 12.70 13.10 0.0M
2023-10-18 14.40 14.40 13.10 13.50 0.1M
2023-10-17 14.15 15.00 14.00 14.40 0.0M
2023-10-16 15.10 15.10 14.15 14.15 0.1M
2023-10-13 16.35 16.40 14.85 15.10 0.1M
2023-10-12 16.35 16.45 15.70 16.35 0.0M
2023-10-11 16.90 16.90 15.70 16.35 0.0M
2023-10-10 16.75 16.75 16.00 16.50 0.0M
2023-10-09 16.10 17.00 15.60 16.25 0.0M
2023-10-06 14.05 16.60 14.05 15.50 0.0M
2023-10-05 13.50 14.50 13.45 14.00 0.0M
2023-10-04 14.20 14.20 13.00 13.50 0.0M
2023-10-03 15.40 15.40 13.20 14.20 0.1M
2023-10-02 16.20 16.20 14.20 15.60 0.1M
2023-09-29 17.40 17.40 15.50 16.25 0.1M
2023-09-28 16.00 16.95 15.50 16.30 0.1M
2023-09-27 15.20 17.45 15.20 16.00 0.1M
2023-09-26 14.50 14.80 14.00 14.50 0.1M
2023-09-25 12.60 13.40 12.20 13.35 0.0M
2023-09-22 11.50 13.95 11.15 12.60 0.1M
2023-09-21 11.90 11.95 11.10 11.50 0.0M
2023-09-20 10.00 12.80 10.00 12.00 0.2M
2023-09-19 8.50 9.00 8.40 9.00 0.1M
2023-09-18 8.36 10.00 8.36 8.58 0.0M
2023-09-15 7.92 8.34 7.62 8.34 0.1M
2023-09-14 7.80 7.94 7.60 7.60 0.0M
2023-09-13 7.64 7.84 7.46 7.84 0.0M
2023-09-12 7.62 7.94 7.52 7.86 0.0M
2023-09-11 7.78 7.92 7.76 7.92 0.0M
2023-09-08 7.68 7.80 7.56 7.80 0.0M
2023-09-07 7.92 7.98 7.52 7.66 0.0M
2023-09-06 7.96 7.96 7.58 7.64 0.0M
2023-09-05 7.64 7.98 7.64 7.84 0.0M
2023-09-04 8.02 8.04 7.50 7.70 0.0M
2023-09-01 7.58 7.60 7.40 7.40 0.0M
2023-08-31 7.66 7.76 7.36 7.36 0.0M
2023-08-30 7.68 7.82 7.58 7.62 0.0M
2023-08-29 7.78 7.86 7.64 7.82 0.0M
2023-08-28 7.62 8.00 7.52 7.70 0.0M
2023-08-25 7.70 7.70 7.62 7.62 0.0M
2023-08-24 8.10 8.10 7.50 7.56 0.0M
2023-08-23 7.40 7.74 7.40 7.60 0.0M
2023-08-22 7.58 7.64 7.30 7.40 0.0M
2023-08-21 7.56 7.56 7.20 7.38 0.0M
2023-08-18 7.44 7.44 7.40 7.44 0.0M
2023-08-17 7.88 7.88 7.54 7.58 0.0M
2023-08-16 7.40 7.94 7.26 7.64 0.0M
2023-08-15 7.98 7.98 7.50 7.66 0.0M
2023-08-14 8.12 8.12 7.14 7.70 0.0M
2023-08-11 7.70 7.84 7.44 7.64 0.0M
2023-08-10 7.76 8.16 7.70 7.88 0.1M
2023-08-09 7.78 7.78 7.52 7.76 0.0M
2023-08-08 7.60 7.78 7.42 7.78 0.0M
2023-08-07 7.58 7.78 7.40 7.78 0.0M
2023-08-04 7.60 7.88 7.60 7.60 0.0M
2023-08-03 7.50 7.98 7.38 7.68 0.0M
2023-08-02 7.50 7.50 7.40 7.44 0.0M
2023-08-01 7.32 7.48 7.32 7.48 0.0M
2023-07-31 7.90 7.98 7.32 7.32 0.0M
2023-07-28 7.70 7.70 7.30 7.56 0.0M
2023-07-27 7.98 7.98 7.30 7.48 0.0M
2023-07-26 7.36 7.96 7.32 7.34 0.0M
2023-07-25 7.50 7.50 7.10 7.20 0.0M
2023-07-24 7.18 7.78 7.08 7.08 0.0M
2023-07-21 7.02 7.34 7.02 7.10 0.0M
2023-07-20 7.40 7.40 6.94 7.20 0.0M
2023-07-19 6.92 7.40 6.92 7.18 0.0M
2023-07-18 7.38 7.38 6.96 7.00 0.0M
2023-07-17 7.38 7.38 6.88 7.18 0.0M
2023-07-14 7.38 7.38 6.88 7.00 0.0M
2023-07-13 6.96 7.10 6.96 7.02 0.0M
2023-07-12 7.16 7.38 7.00 7.12 0.0M
2023-07-11 6.98 7.26 6.92 7.16 0.0M
2023-07-10 7.60 7.60 6.82 6.98 0.0M
2023-07-07 7.42 7.50 7.00 7.26 0.0M
2023-07-06 7.00 7.48 7.00 7.42 0.0M
2023-07-05 7.48 7.48 7.04 7.30 0.0M
2023-07-04 7.18 7.18 7.00 7.12 0.0M
2023-07-03 7.18 7.26 7.10 7.10 0.0M
2023-06-30 7.40 7.44 7.12 7.38 0.0M
2023-06-29 7.36 7.44 7.20 7.40 0.0M
2023-06-28 7.26 7.78 7.24 7.44 0.0M
2023-06-27 7.12 7.50 7.12 7.50 0.0M
2023-06-26 7.70 7.70 7.10 7.30 0.0M
2023-06-22 6.66 8.00 6.60 7.70 0.0M
2023-06-21 7.00 7.00 6.98 7.00 0.0M
2023-06-20 7.10 7.44 7.04 7.44 0.0M
2023-06-19 7.14 7.50 7.12 7.24 0.0M
2023-06-16 7.30 7.62 7.10 7.62 0.0M
2023-06-15 7.40 7.40 7.04 7.34 0.0M
2023-06-14 7.48 7.48 7.00 7.18 0.0M
2023-06-13 7.70 7.70 7.44 7.44 0.0M
2023-06-12 7.48 7.86 7.00 7.38 0.0M
2023-06-09 7.40 7.48 7.30 7.48 0.0M
2023-06-08 7.98 7.98 7.40 7.50 0.0M
2023-06-07 8.00 8.06 7.50 7.98 0.0M
2023-06-05 7.04 8.00 7.04 8.00 0.0M
2023-06-02 7.86 7.86 7.18 7.86 0.0M
2023-06-01 7.94 7.94 7.12 7.64 0.0M
2023-05-31 7.46 7.94 7.16 7.94 0.0M
2023-05-30 7.46 7.80 7.20 7.46 0.0M
2023-05-29 7.00 7.98 6.68 7.46 0.0M
2023-05-26 7.10 7.24 6.80 7.00 0.0M
2023-05-25 7.40 7.40 6.80 7.00 0.0M
2023-05-24 6.80 7.70 6.76 7.14 0.1M
2023-05-23 6.88 6.98 6.88 6.98 0.0M
2023-05-22 6.98 6.98 6.40 6.98 0.0M
2023-05-19 7.70 7.70 6.84 7.00 0.1M
2023-05-17 7.00 7.00 6.82 7.00 0.0M
2023-05-16 7.00 7.00 6.64 6.80 0.0M
2023-05-15 6.46 8.40 6.46 6.96 0.0M
2023-05-12 6.98 6.98 6.22 6.50 0.0M
2023-05-11 7.00 7.00 6.74 6.80 0.0M
2023-05-10 7.10 7.50 7.00 7.00 0.1M
2023-05-09 7.40 7.68 6.70 7.50 0.0M
2023-05-08 6.88 7.20 6.50 6.80 0.0M
2023-05-05 6.76 7.08 6.72 6.88 0.0M
2023-05-04 6.80 6.80 6.72 6.72 0.0M
2023-05-03 7.14 7.48 6.78 6.80 0.0M
2023-05-02 8.24 8.24 7.00 7.10 0.0M
2023-04-28 7.16 7.16 6.50 6.88 0.0M
2023-04-27 7.00 7.50 6.60 7.10 0.0M
2023-04-26 7.30 7.30 6.80 6.80 0.0M
2023-04-25 7.78 7.78 7.26 7.32 0.0M
2023-04-24 7.50 7.50 7.24 7.42 0.0M
2023-04-21 7.66 7.66 7.66 7.66 0.0M
2023-04-20 7.68 7.68 7.30 7.60 0.0M
2023-04-19 7.70 7.70 7.40 7.64 0.0M
2023-04-18 8.00 8.00 7.40 7.70 0.0M
2023-04-17 8.30 8.30 7.74 7.74 0.0M
2023-04-14 7.56 8.30 7.56 8.30 0.0M
2023-04-13 8.40 8.40 8.16 8.16 0.0M
2023-04-12 8.40 8.40 8.14 8.14 0.0M
2023-04-11 8.36 8.40 8.06 8.38 0.0M
2023-04-06 8.00 8.38 8.00 8.34 0.0M
2023-04-05 8.10 8.30 7.82 8.00 0.0M
2023-04-04 8.24 8.24 8.00 8.10 0.0M
2023-04-03 8.24 8.24 7.86 7.86 0.0M
2023-03-31 7.94 8.24 7.62 8.24 0.1M
2023-03-30 8.00 8.18 7.60 7.94 0.0M
2023-03-29 8.10 8.36 8.00 8.00 0.0M
2023-03-28 8.36 8.36 8.00 8.10 0.0M
2023-03-27 8.00 8.30 7.72 8.00 0.0M
2023-03-24 7.08 8.30 7.08 7.70 0.1M
2023-03-23 7.10 7.28 7.10 7.10 0.0M
2023-03-22 7.02 7.18 6.80 6.98 0.1M
2023-03-21 6.70 7.22 6.56 7.00 0.1M
2023-03-20 6.70 6.70 6.48 6.70 0.1M
2023-03-17 6.60 7.18 6.30 6.70 0.2M
2023-03-16 7.06 7.06 6.08 6.10 0.1M
2023-03-15 7.80 7.80 6.74 7.50 0.0M
2023-03-14 7.50 8.20 7.50 8.10 0.0M
2023-03-13 8.10 8.44 8.08 8.20 0.0M
2023-03-10 8.42 8.66 7.90 8.08 0.0M
2023-03-09 8.38 8.38 6.60 8.32 0.1M
2023-03-08 8.40 9.20 8.38 8.40 0.1M
2023-03-07 7.50 8.50 7.50 8.40 0.1M
2023-03-06 6.86 7.20 6.30 7.20 0.1M
2023-03-03 6.00 7.00 6.00 7.00 0.1M
2023-03-02 5.66 5.98 5.56 5.88 0.0M
2023-03-01 5.98 6.20 5.44 5.92 0.0M
2023-02-28 6.88 6.88 5.64 5.94 0.0M
2023-02-27 5.94 5.96 5.68 5.96 0.0M
2023-02-24 5.98 6.00 5.70 5.94 0.0M
2023-02-23 5.76 5.76 5.58 5.74 0.0M
2023-02-22 5.70 5.96 5.50 5.76 0.0M
2023-02-21 5.98 5.98 5.50 5.68 0.0M
2023-02-20 6.48 6.48 5.80 5.98 0.0M
2023-02-17 5.78 5.90 5.60 5.72 0.1M
2023-02-16 5.90 5.90 5.58 5.78 0.0M
2023-02-15 6.12 6.12 5.56 5.56 0.2M
2023-02-14 5.80 6.48 5.68 6.12 0.1M
2023-02-13 6.04 6.10 5.60 5.82 0.0M
2023-02-10 6.00 6.36 5.70 6.22 0.1M
2023-02-09 6.20 7.24 5.68 6.04 0.1M
2023-02-08 5.86 6.64 5.66 6.20 0.0M
2023-02-07 6.00 6.00 5.76 5.86 0.0M
2023-02-06 5.80 5.98 5.56 5.86 0.1M
2023-02-03 5.84 5.94 5.60 5.80 0.0M
2023-02-02 5.90 5.90 5.50 5.60 0.1M
2023-02-01 5.90 5.90 5.70 5.74 0.0M
2023-01-31 6.04 6.34 5.90 5.90 0.1M
2023-01-30 6.16 6.30 6.04 6.04 0.1M
2023-01-27 8.38 8.70 5.62 6.16 0.2M
2023-01-26 8.50 9.00 8.34 8.54 0.0M
2023-01-25 9.94 9.94 8.18 8.34 0.0M
2023-01-24 8.54 8.88 8.24 8.28 0.0M
2023-01-23 7.64 8.35 7.37 7.54 0.0M
2023-01-20 7.49 7.63 7.49 7.63 0.0M
2023-01-19 6.54 8.30 6.44 7.61 0.0M
2023-01-18 6.56 6.95 6.44 6.78 0.0M
2023-01-17 7.27 7.27 6.35 6.56 0.0M
2023-01-16 7.51 7.54 7.10 7.17 0.0M
2023-01-13 6.78 7.63 6.78 7.52 0.0M
2023-01-12 6.61 6.86 6.35 6.78 0.0M
2023-01-11 6.85 6.85 6.35 6.76 0.0M
2023-01-10 7.61 7.61 6.51 6.51 0.0M
2023-01-09 6.68 7.63 6.35 7.08 0.0M
2023-01-05 6.68 6.68 6.46 6.68 0.0M
2023-01-04 6.78 6.78 6.66 6.68 0.0M
2023-01-03 6.35 6.61 5.93 6.46 0.0M
2023-01-02 6.35 6.76 6.29 6.34 0.0M