OSESX Small Cap_NR

OSESN
🏛️ norway →
1,096.82
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
2024-12-30 971.94 975.10 968.74 971.66 0.0M
2024-12-27 961.08 975.47 961.08 972.21 0.0M
2024-12-23 947.78 961.98 947.78 961.01 0.0M
2024-12-20 946.92 948.28 940.01 947.80 0.0M
2024-12-19 950.55 950.55 939.00 946.92 0.0M
2024-12-18 945.03 951.55 944.29 950.56 0.0M
2024-12-17 954.49 954.49 945.05 945.14 0.0M
2024-12-16 961.61 964.58 952.83 954.49 0.0M
2024-12-13 959.26 964.90 958.08 961.61 0.0M
2024-12-12 961.92 962.79 955.63 959.23 0.0M
2024-12-11 959.44 965.33 957.54 960.19 0.0M
2024-12-10 964.99 964.99 953.91 959.45 0.0M
2024-12-09 957.04 963.69 957.04 961.23 0.0M
2024-12-06 960.84 962.35 956.72 957.04 0.0M
2024-12-05 957.48 963.01 956.13 960.84 0.0M
2024-12-04 947.22 958.98 947.22 957.52 0.0M
2024-12-03 943.27 948.19 943.18 947.22 0.0M
2024-12-02 948.21 948.21 941.56 943.15 0.0M
2024-11-29 946.36 950.76 944.14 948.26 0.0M
2024-11-28 939.70 947.62 939.70 946.36 0.0M
2024-11-27 943.81 945.39 935.47 939.68 0.0M
2024-11-26 952.35 953.11 943.81 943.84 0.0M
2024-11-25 956.52 959.37 950.06 951.63 0.0M
2024-11-22 952.12 957.10 949.57 956.52 0.0M
2024-11-21 953.94 956.96 945.55 952.12 0.0M
2024-11-20 955.90 962.62 953.68 953.68 0.0M
2024-11-19 958.19 962.83 952.46 955.78 0.0M
2024-11-18 957.51 960.80 954.75 957.30 0.0M
2024-11-15 956.99 959.98 954.01 957.30 0.0M
2024-11-14 942.87 955.99 942.87 955.99 0.0M
2024-11-13 947.23 949.12 940.85 942.57 0.0M
2024-11-12 954.11 954.11 945.68 947.18 0.0M
2024-11-11 952.09 957.69 952.09 954.03 0.0M
2024-11-08 962.09 963.73 949.26 952.17 0.0M
2024-11-07 955.63 966.31 955.63 962.09 0.0M
2024-11-06 967.37 967.97 954.31 955.39 0.0M
2024-11-05 967.43 971.74 965.22 967.42 0.0M
2024-11-04 977.10 977.41 966.47 966.90 0.0M
2024-11-01 976.88 983.34 975.86 976.98 0.0M
2024-10-31 982.65 982.70 975.02 976.88 0.0M
2024-10-30 990.57 990.57 981.34 982.82 0.0M
2024-10-29 988.61 994.03 987.73 990.58 0.0M
2024-10-28 988.57 988.67 982.57 988.67 0.0M
2024-10-25 991.51 992.77 984.83 988.64 0.0M
2024-10-24 993.65 996.20 990.75 991.51 0.0M
2024-10-23 998.03 999.77 991.87 993.65 0.0M
2024-10-22 998.29 999.55 991.45 997.52 0.0M
2024-10-21 1,002.02 1,004.34 998.08 998.29 0.0M
2024-10-18 1,005.45 1,006.87 1,000.44 1,001.64 0.0M
2024-10-17 1,003.27 1,006.79 1,001.51 1,005.37 0.0M
2024-10-16 1,006.73 1,006.73 995.77 1,003.08 0.0M
2024-10-15 1,011.53 1,012.09 999.70 1,006.73 0.0M
2024-10-14 1,009.69 1,012.31 1,007.80 1,011.51 0.0M
2024-10-11 1,009.92 1,011.47 1,006.35 1,009.71 0.0M
2024-10-10 1,010.83 1,013.58 1,007.16 1,009.86 0.0M
2024-10-09 1,006.09 1,010.77 1,006.09 1,010.77 0.0M
2024-10-08 1,014.03 1,014.03 1,006.02 1,006.08 0.0M
2024-10-07 1,010.40 1,014.47 1,007.26 1,014.03 0.0M
2024-10-04 1,017.98 1,018.32 1,003.36 1,010.37 0.0M
2024-10-03 1,008.31 1,017.84 1,003.61 1,017.74 0.0M
2024-10-02 1,011.93 1,013.51 1,007.06 1,008.01 0.0M
2024-10-01 1,018.98 1,018.98 1,010.73 1,011.99 0.0M
2024-09-30 1,006.53 1,019.02 1,006.53 1,019.02 0.0M
2024-09-27 1,003.22 1,008.91 1,001.36 1,006.53 0.0M
2024-09-26 1,004.71 1,007.28 1,001.68 1,003.11 0.0M
2024-09-25 1,000.77 1,005.80 1,000.77 1,004.71 0.0M
2024-09-24 997.46 1,005.44 997.46 1,000.78 0.0M
2024-09-23 1,005.74 1,005.74 992.74 998.07 0.0M
2024-09-20 1,017.97 1,019.56 1,003.22 1,005.74 0.0M
2024-09-19 1,010.83 1,022.20 1,010.83 1,017.95 0.0M
2024-09-18 1,008.80 1,011.79 1,005.90 1,010.77 0.0M
2024-09-17 1,008.98 1,013.22 1,006.55 1,008.80 0.0M
2024-09-16 998.71 1,008.29 995.75 1,007.47 0.0M
2024-09-13 986.04 998.54 986.04 998.54 0.0M
2024-09-12 972.31 989.83 972.31 985.83 0.0M
2024-09-11 965.71 979.21 965.71 972.53 0.0M
2024-09-10 978.49 983.29 965.62 965.67 0.0M
2024-09-09 974.50 978.92 970.49 978.47 0.0M
2024-09-06 979.10 979.66 969.92 974.54 0.0M
2024-09-05 984.91 984.91 976.35 979.36 0.0M
2024-09-04 985.50 987.58 973.72 984.86 0.0M
2024-09-03 1,013.37 1,015.89 985.26 985.34 0.0M
2024-09-02 1,024.71 1,024.71 1,012.67 1,013.26 0.0M
2024-08-30 1,017.99 1,025.35 1,017.99 1,024.78 0.0M
2024-08-29 1,008.71 1,018.73 1,007.56 1,017.99 0.0M
2024-08-28 1,018.75 1,021.52 1,007.66 1,008.40 0.0M
2024-08-27 1,018.76 1,020.30 1,015.80 1,017.83 0.0M
2024-08-26 1,015.54 1,019.96 1,011.52 1,018.71 0.0M
2024-08-23 1,005.57 1,014.90 1,005.04 1,013.94 0.0M
2024-08-22 1,004.44 1,007.91 997.03 1,005.60 0.0M
2024-08-21 1,008.00 1,013.89 1,003.22 1,004.07 0.0M
2024-08-20 1,019.03 1,019.03 1,006.38 1,008.00 0.0M
2024-08-19 1,017.50 1,019.63 1,015.41 1,018.90 0.0M
2024-08-16 1,017.26 1,023.14 1,014.93 1,017.54 0.0M
2024-08-15 1,011.77 1,018.30 1,008.34 1,017.35 0.0M
2024-08-14 1,004.46 1,014.70 1,004.46 1,011.79 0.0M
2024-08-13 1,006.59 1,009.09 1,002.59 1,004.73 0.0M
2024-08-12 998.56 1,008.86 998.56 1,006.55 0.0M
2024-08-09 993.36 1,003.77 993.36 998.53 0.0M
2024-08-08 998.42 998.42 984.11 993.36 0.0M
2024-08-07 981.27 1,000.93 981.27 998.38 0.0M
2024-08-06 967.06 997.29 967.06 981.19 0.0M
2024-08-05 1,005.45 1,005.45 945.05 967.03 0.0M
2024-08-02 1,048.66 1,048.66 1,005.74 1,005.91 0.0M
2024-08-01 1,051.04 1,055.53 1,045.69 1,048.69 0.0M
2024-07-31 1,044.49 1,052.90 1,044.49 1,051.01 0.0M
2024-07-30 1,045.05 1,046.54 1,041.06 1,044.49 0.0M
2024-07-29 1,036.98 1,045.05 1,036.98 1,045.05 0.0M
2024-07-26 1,030.82 1,040.66 1,030.82 1,036.98 0.0M
2024-07-25 1,039.21 1,039.21 1,028.27 1,030.81 0.0M
2024-07-24 1,044.49 1,046.14 1,038.60 1,038.84 0.0M
2024-07-23 1,046.54 1,049.58 1,043.88 1,044.49 0.0M
2024-07-22 1,040.46 1,047.82 1,040.46 1,046.15 0.0M
2024-07-19 1,050.27 1,050.30 1,038.77 1,040.27 0.0M
2024-07-18 1,041.98 1,050.15 1,039.91 1,050.15 0.0M
2024-07-17 1,041.02 1,043.07 1,036.62 1,042.05 0.0M
2024-07-16 1,041.16 1,043.75 1,037.90 1,040.66 0.0M
2024-07-15 1,040.68 1,046.43 1,037.20 1,040.84 0.0M
2024-07-12 1,024.60 1,041.11 1,023.94 1,040.71 0.0M
2024-07-11 1,020.09 1,026.89 1,020.09 1,024.55 0.0M
2024-07-10 1,019.60 1,022.66 1,015.45 1,020.06 0.0M
2024-07-09 1,020.76 1,023.32 1,019.51 1,019.60 0.0M
2024-07-08 1,024.82 1,025.82 1,018.68 1,020.76 0.0M
2024-07-05 1,023.84 1,030.76 1,023.84 1,024.92 0.0M
2024-07-04 1,033.24 1,036.02 1,023.18 1,023.84 0.0M
2024-07-03 1,029.31 1,033.35 1,029.31 1,033.24 0.0M
2024-07-02 1,025.83 1,031.74 1,024.85 1,029.28 0.0M
2024-07-01 1,023.34 1,028.63 1,018.82 1,025.62 0.0M
2024-06-28 1,016.44 1,024.26 1,016.00 1,023.33 0.0M
2024-06-27 1,003.47 1,016.49 1,003.10 1,016.43 0.0M
2024-06-26 998.49 1,008.76 997.43 1,003.88 0.0M
2024-06-25 1,000.64 1,002.90 995.76 998.49 0.0M
2024-06-24 995.48 1,001.21 989.43 1,000.66 0.0M
2024-06-21 1,002.24 1,002.24 992.97 995.46 0.0M
2024-06-20 1,003.50 1,004.40 999.31 1,002.24 0.0M
2024-06-19 1,002.38 1,008.12 1,001.25 1,001.46 0.0M
2024-06-18 997.08 1,003.56 996.77 1,002.38 0.0M
2024-06-17 1,000.02 1,002.85 994.21 996.91 0.0M
2024-06-14 1,013.70 1,015.38 999.65 999.97 0.0M
2024-06-13 1,026.05 1,026.20 1,013.41 1,013.71 0.0M
2024-06-12 1,017.32 1,027.61 1,017.32 1,025.71 0.0M
2024-06-11 1,035.04 1,037.67 1,015.79 1,017.29 0.0M
2024-06-10 1,029.25 1,035.46 1,027.18 1,035.04 0.0M
2024-06-07 1,028.50 1,030.83 1,024.44 1,029.21 0.0M
2024-06-06 1,033.08 1,040.28 1,027.88 1,027.88 0.0M
2024-06-05 1,026.80 1,036.08 1,026.80 1,033.06 0.0M
2024-06-04 1,049.15 1,049.79 1,026.72 1,026.72 0.0M
2024-06-03 1,051.17 1,060.76 1,049.11 1,049.11 0.0M
2024-05-31 1,033.04 1,051.04 1,033.02 1,051.04 0.0M
2024-05-30 1,031.13 1,039.50 1,027.44 1,032.91 0.0M
2024-05-29 1,038.46 1,044.27 1,030.41 1,031.08 0.0M
2024-05-28 1,023.05 1,040.65 1,023.05 1,038.47 0.0M
2024-05-27 1,015.93 1,024.58 1,015.93 1,022.82 0.0M
2024-05-24 1,012.77 1,015.99 1,004.49 1,015.93 0.0M
2024-05-23 1,002.76 1,016.53 1,000.82 1,011.96 0.0M
2024-05-22 1,007.21 1,010.62 1,001.88 1,001.89 0.0M
2024-05-21 998.91 1,009.01 998.91 1,006.96 0.0M
2024-05-16 996.43 1,000.10 992.45 998.49 0.0M
2024-05-15 1,001.76 1,004.68 995.67 995.67 0.0M
2024-05-14 995.24 1,003.86 995.07 1,001.83 0.0M
2024-05-13 997.45 997.45 992.92 995.03 0.0M
2024-05-10 983.54 997.16 983.54 997.16 0.0M
2024-05-08 971.43 987.12 971.43 983.52 0.0M
2024-05-07 964.11 973.68 963.82 971.32 0.0M
2024-05-06 954.87 963.41 954.87 963.25 0.0M
2024-05-03 954.66 959.19 953.06 954.90 0.0M
2024-05-02 957.12 957.54 950.07 954.41 0.0M
2024-04-30 952.51 959.36 952.51 957.12 0.0M
2024-04-29 947.84 954.24 947.84 952.60 0.0M
2024-04-26 933.79 947.61 933.79 947.61 0.0M
2024-04-25 941.32 941.32 929.96 932.63 0.0M
2024-04-24 927.47 940.36 927.47 940.36 0.0M
2024-04-23 924.09 928.09 923.50 927.45 0.0M
2024-04-22 919.42 925.73 919.11 924.05 0.0M
2024-04-19 920.17 922.03 910.89 919.44 0.0M
2024-04-18 923.32 923.61 917.72 919.50 0.0M
2024-04-17 923.62 930.01 922.65 923.08 0.0M
2024-04-16 932.20 932.20 922.26 923.62 0.0M
2024-04-15 945.09 945.09 932.11 932.14 0.0M
2024-04-12 938.70 948.34 938.70 944.99 0.0M
2024-04-11 932.18 942.62 932.18 938.19 0.0M
2024-04-10 944.23 946.52 928.52 932.18 0.0M
2024-04-09 932.17 946.09 932.17 944.15 0.0M
2024-04-08 931.65 936.67 930.63 932.17 0.0M
2024-04-05 934.21 934.21 928.64 931.61 0.0M
2024-04-04 926.95 935.93 926.95 933.69 0.0M
2024-04-03 923.63 927.75 920.04 926.93 0.0M
2024-04-02 919.47 933.48 918.59 923.60 0.0M
2024-03-27 912.74 919.38 911.56 919.38 0.0M
2024-03-26 907.99 913.46 907.28 912.74 0.0M
2024-03-25 900.84 909.32 900.84 908.05 0.0M
2024-03-22 898.38 905.17 896.86 900.78 0.0M
2024-03-21 894.74 901.25 894.59 898.21 0.0M
2024-03-20 893.52 897.67 891.84 894.78 0.0M
2024-03-19 893.92 898.30 892.08 893.53 0.0M
2024-03-18 892.44 899.26 891.91 892.16 0.0M
2024-03-15 889.46 893.83 889.46 892.44 0.0M
2024-03-14 890.31 893.75 888.86 889.46 0.0M
2024-03-13 889.47 890.33 886.33 890.30 0.0M
2024-03-12 883.49 891.21 883.49 889.35 0.0M
2024-03-11 892.75 892.75 882.92 883.49 0.0M
2024-03-08 889.56 893.86 886.33 892.75 0.0M
2024-03-07 901.21 901.46 885.34 888.82 0.0M
2024-03-06 903.44 906.47 900.95 901.22 0.0M
2024-03-05 901.96 905.22 899.17 903.34 0.0M
2024-03-04 912.03 916.19 902.14 902.14 0.0M
2024-03-01 910.66 913.40 908.88 911.54 0.0M
2024-02-29 903.93 911.31 897.54 910.38 0.0M
2024-02-28 904.02 905.82 901.31 903.98 0.0M
2024-02-27 908.78 909.27 901.69 903.95 0.0M
2024-02-26 906.28 909.05 902.95 908.78 0.0M
2024-02-23 907.74 912.59 901.52 906.28 0.0M
2024-02-22 907.12 914.00 906.32 907.63 0.0M
2024-02-21 909.92 910.49 900.96 906.98 0.0M
2024-02-20 921.13 921.13 908.08 909.55 0.0M
2024-02-19 917.71 920.91 914.15 920.51 0.0M
2024-02-16 909.21 919.21 909.21 917.29 0.0M
2024-02-15 919.85 923.08 904.95 909.21 0.0M
2024-02-14 915.22 920.69 912.51 919.83 0.0M
2024-02-13 922.84 925.77 914.54 915.24 0.0M
2024-02-12 914.25 922.10 914.25 921.94 0.0M
2024-02-09 914.39 916.72 908.75 913.78 0.0M
2024-02-08 909.71 915.80 909.47 914.21 0.0M
2024-02-07 917.21 918.95 905.36 909.67 0.0M
2024-02-06 911.07 917.59 910.72 917.17 0.0M
2024-02-05 917.42 924.45 910.81 910.89 0.0M
2024-02-02 923.85 924.71 915.91 917.56 0.0M
2024-02-01 927.66 928.95 923.21 923.85 0.0M
2024-01-31 928.47 929.98 924.39 927.52 0.0M
2024-01-30 935.83 936.12 927.17 928.32 0.0M
2024-01-29 938.77 945.50 934.48 935.63 0.0M
2024-01-26 933.55 938.97 930.61 938.82 0.0M
2024-01-25 937.61 939.87 931.38 933.53 0.0M
2024-01-24 932.91 939.28 932.91 937.50 0.0M
2024-01-23 931.71 936.57 927.00 932.88 0.0M
2024-01-22 926.15 932.18 926.15 931.45 0.0M
2024-01-19 926.16 932.99 924.86 926.13 0.0M
2024-01-18 918.13 926.73 918.13 926.19 0.0M
2024-01-17 927.08 927.08 913.59 918.01 0.0M
2024-01-16 919.75 927.69 914.32 927.08 0.0M
2024-01-15 929.30 931.32 918.35 919.72 0.0M
2024-01-12 918.09 930.52 918.09 929.32 0.0M
2024-01-11 927.04 931.94 918.04 918.08 0.0M
2024-01-10 926.92 930.26 925.50 927.04 0.0M
2024-01-09 927.96 931.60 921.32 926.92 0.0M
2024-01-08 935.94 936.01 925.13 927.93 0.0M
2024-01-05 938.26 939.34 929.15 936.00 0.0M
2024-01-04 924.17 939.58 924.17 938.10 0.0M
2024-01-03 928.87 928.87 920.37 923.76 0.0M
2024-01-02 934.56 939.81 926.12 928.84 0.0M