Dark

ORKLY
ORKLA AS A S/ADR
stock OTC ADR

EOD

Apr 29, 2026

12.16USD-0.082%(-0.01)36,977

Pre-market

0.00USD-100.000%(-12.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	12.2205	12.3500	12.1150	12.1600	-0.082%	36,977	0.000%
2026-04-28	12.2000	12.2785	12.0600	12.1700	-1.855%	48,103	-0.082%
2026-04-27	12.3280	12.6000	12.0500	12.4000	-5.416%	81,724	-1.935%
2026-04-24	13.1600	13.1850	12.8700	13.1100	-0.682%	67,898	-7.246%
2026-04-23	13.0500	13.9000	12.7500	13.2000	+1.664%	51,483	-7.879%
2026-04-22	13.2400	13.2400	12.7800	12.9840	+1.469%	22,936	-6.346%
2026-04-21	12.9300	13.1200	12.7600	12.7960	-0.998%	43,575	-4.970%
2026-04-20	12.9350	13.1900	12.8900	12.9250	+0.116%	47,182	-5.919%
2026-04-17	12.9200	13.0300	12.8525	12.9100	-0.692%	32,639	-5.809%
2026-04-16	12.9600	13.2800	12.9200	13.0000	0.000%	41,823	-6.462%
2026-04-15	13.0080	13.3000	12.7520	13.0000	+0.425%	98,887	-6.462%
2026-04-14	12.9000	13.0200	12.8440	12.9450	+0.583%	64,590	-6.064%
2026-04-13	12.8500	13.0128	12.6624	12.8700	-0.233%	57,574	-5.517%
2026-04-10	12.9400	13.1300	12.8700	12.9000	-0.463%	33,693	-5.736%
2026-04-09	12.8760	13.0100	12.8600	12.9600	+1.171%	145,828	-6.173%
2026-04-08	12.8200	12.9175	12.7400	12.8100	+1.025%	47,359	-5.074%
2026-04-07	12.6500	12.6800	12.5700	12.6800	-0.782%	73,438	-4.101%
2026-04-06	12.7140	12.7800	12.6400	12.7800	+0.868%	36,420	-4.851%
2026-04-02	12.6200	12.7200	12.6200	12.6700	-0.236%	44,960	-4.025%
2026-04-01	12.7350	12.7350	12.6400	12.7000	+0.371%	65,614	-4.252%
2026-03-31	12.5500	12.6905	12.5100	12.6530	+2.288%	129,743	-3.896%
2026-03-30	12.3000	12.4000	12.3000	12.3700	+1.227%	71,260	-1.698%
2026-03-27	12.2000	12.3000	12.1800	12.2200	-0.407%	61,003	-0.491%
2026-03-26	12.3800	12.4350	12.2600	12.2700	-0.406%	27,811	-0.896%
2026-03-25	11.9700	12.3580	11.9700	12.3200	+1.738%	75,310	-1.299%
2026-03-24	12.1400	12.4000	12.0570	12.1095	+1.846%	46,112	+0.417%
2026-03-23	11.8700	12.0200	11.7600	11.8900	-0.917%	103,168	+2.271%
2026-03-20	12.1100	12.1100	11.9500	12.0000	-1.478%	47,083	+1.333%
2026-03-19	12.1000	12.2505	12.0600	12.1800	-0.814%	121,597	-0.164%
2026-03-18	12.3900	12.4540	12.2459	12.2800	-0.728%	32,941	-0.977%
2026-03-17	12.3400	12.4100	12.2750	12.3700	-0.483%	54,567	-1.698%
2026-03-16	12.3660	12.5300	12.3500	12.4300	+1.802%	53,792	-2.172%
2026-03-13	12.3200	12.4950	12.1500	12.2100	+0.560%	35,500	-0.410%
2026-03-12	12.1900	12.4700	12.1400	12.1420	-1.124%	42,995	+0.148%
2026-03-11	12.2150	12.4376	12.1780	12.2800	-0.325%	30,678	-0.977%
2026-03-10	12.4900	12.5120	12.2900	12.3200	-5.376%	45,361	-1.299%
2026-03-09	12.9650	13.1600	12.8975	13.0200	-0.306%	36,801	-6.605%
2026-03-06	12.9600	13.0900	12.8100	13.0600	+0.709%	21,454	-6.891%
2026-03-05	13.1400	13.2728	12.8800	12.9680	-1.571%	72,849	-6.231%
2026-03-04	13.1600	13.3840	13.1370	13.1750	+1.502%	36,807	-7.704%
2026-03-03	12.9600	13.0300	12.7880	12.9800	-3.423%	98,983	-6.317%
2026-03-02	13.5500	13.6800	13.3100	13.4400	-2.112%	59,879	-9.524%
2026-02-27	13.6750	13.8580	13.6100	13.7300	+0.734%	66,306	-11.435%
2026-02-26	13.6000	13.7200	13.5800	13.6300	-0.584%	34,026	-10.785%
2026-02-25	13.6250	13.8360	13.6140	13.7100	+0.073%	37,675	-11.306%
2026-02-24	13.6700	13.8136	13.6550	13.7000	+0.037%	44,624	-11.241%
2026-02-23	13.6350	13.7100	13.5400	13.6950	-0.109%	30,323	-11.208%
2026-02-20	13.5685	13.7884	13.5685	13.7100	+3.316%	23,535	-11.306%
2026-02-19	13.3000	13.4500	13.2500	13.2700	-0.301%	61,268	-8.365%
2026-02-18	13.3000	13.5900	13.2600	13.3100	-2.612%	49,036	-8.640%
2026-02-17	13.5700	13.6900	13.5300	13.6670	-0.820%	42,796	-11.027%
2026-02-13	13.6100	13.7930	13.5800	13.7800	+1.175%	60,481	-11.756%
2026-02-12	13.5500	13.7755	13.5400	13.6200	+5.255%	39,065	-10.720%
2026-02-11	12.7600	12.9900	12.7375	12.9400	+1.490%	34,195	-6.028%
2026-02-10	12.6400	12.7935	12.6400	12.7500	+0.873%	40,124	-4.627%
2026-02-09	12.5760	12.6425	12.5365	12.6397	+1.037%	45,046	-3.795%
2026-02-06	12.3900	12.7000	12.3900	12.5100	+2.752%	34,720	-2.798%
2026-02-05	12.1100	12.2200	12.1000	12.1750	-0.287%	42,690	-0.123%
2026-02-04	12.1880	12.4200	12.0800	12.2100	+0.743%	53,402	-0.410%
2026-02-03	11.8700	12.1300	11.8700	12.1200	+1.763%	30,866	+0.330%
2026-02-02	11.9100	12.0656	11.8000	11.9100	-0.418%	35,251	+2.099%
2026-01-30	12.0000	12.0000	11.9100	11.9600	-0.250%	62,396	+1.672%
2026-01-29	11.9300	11.9900	11.8950	11.9900	+1.610%	49,538	+1.418%
2026-01-28	11.7760	11.8000	11.7200	11.8000	-0.590%	44,034	+3.051%
2026-01-27	11.7580	11.9408	11.7200	11.8700	+2.328%	59,069	+2.443%
2026-01-26	11.6400	11.7500	11.5400	11.6000	+0.694%	41,594	+4.828%
2026-01-23	11.4200	11.5200	11.4000	11.5200	+0.087%	39,020	+5.556%
2026-01-22	11.5000	11.6432	11.4604	11.5100	+2.311%	102,009	+5.647%
2026-01-21	11.0550	11.3270	11.0550	11.2500	-0.618%	40,482	+8.089%
2026-01-20	11.3400	11.4175	11.3100	11.3200	+0.622%	38,822	+7.420%
2026-01-16	11.2600	11.2775	11.1300	11.2500	+0.294%	40,863	+8.089%
2026-01-15	11.1875	11.3919	11.1850	11.2170	-0.293%	24,013	+8.407%
2026-01-14	11.2600	11.2600	11.1000	11.2500	+0.897%	47,292	+8.089%
2026-01-13	11.1350	11.2500	11.0740	11.1500	-0.624%	39,815	+9.058%
2026-01-12	11.2920	11.4100	11.1950	11.2200	+1.264%	52,977	+8.378%
2026-01-09	11.0700	11.0800	11.0325	11.0800	-0.090%	30,184	+9.747%
2026-01-08	11.0425	11.0900	10.8900	11.0900	+1.464%	33,198	+9.648%
2026-01-07	10.9660	10.9810	10.8195	10.9300	-1.175%	62,717	+11.253%
2026-01-06	11.0400	11.1140	10.9900	11.0600	+0.637%	50,781	+9.946%
2026-01-05	10.9398	11.0500	10.8650	10.9900	-2.006%	43,926	+10.646%
2026-01-02	11.3000	11.3000	11.1945	11.2150	-0.045%	22,205	+8.426%
2025-12-31	11.1815	11.2200	11.1401	11.2200	-0.399%	29,757	+8.378%
2025-12-30	11.3100	11.3300	11.2250	11.2650	-0.310%	31,134	+7.945%
2025-12-29	11.2700	11.4900	11.1580	11.3000	-2.754%	27,719	+7.611%
2025-12-26	11.0000	11.6200	11.0000	11.6200	+2.832%	18,582	+4.647%
2025-12-24	10.7600	11.6400	10.7600	11.3000	+0.089%	18,893	+7.611%
2025-12-23	11.2300	11.4400	11.1670	11.2900	-0.529%	39,055	+7.706%
2025-12-22	11.1400	11.3500	11.0630	11.3500	+1.521%	150,111	+7.137%
2025-12-19	11.1920	11.4500	11.1470	11.1800	+0.449%	27,324	+8.766%
2025-12-18	11.1300	11.3500	11.0920	11.1300	+2.016%	29,854	+9.254%
2025-12-17	11.0000	11.1962	10.8900	10.9100	-1.623%	97,176	+11.457%
2025-12-16	11.0900	11.1200	10.9400	11.0900	-0.090%	377,477	+9.648%
2025-12-15	11.0600	11.1000	10.9200	11.1000	+1.928%	58,996	+9.550%
2025-12-12	10.8200	11.0500	10.7629	10.8900	-0.639%	39,127	+11.662%
2025-12-11	11.0635	11.0700	10.9000	10.9600	+1.294%	159,644	+10.949%
2025-12-10	10.7900	10.8300	10.7120	10.8200	+0.455%	55,214	+12.384%
2025-12-09	10.7500	10.7900	10.6904	10.7710	+1.805%	31,822	+12.896%
2025-12-08	10.6530	10.6530	10.5300	10.5800	-0.611%	53,858	+14.934%
2025-12-05	10.6920	10.7800	10.6090	10.6450	-0.234%	30,872	+14.232%
2025-12-04	10.6300	10.7400	10.6300	10.6700	+0.141%	44,786	+13.964%
2025-12-03	10.6600	10.8200	10.6235	10.6550	-0.234%	50,435	+14.125%
2025-12-02	10.6345	10.6900	10.5725	10.6800	+0.006%	70,768	+13.858%
2025-12-01	10.6725	10.7000	10.6200	10.6794	-0.675%	47,817	+13.864%
2025-11-28	10.6800	10.7520	10.6800	10.7520	+1.053%	17,088	+13.095%
2025-11-26	10.6600	10.8160	10.5440	10.6400	+0.949%	40,829	+14.286%
2025-11-25	10.5000	10.5700	10.4500	10.5400	+2.132%	70,039	+15.370%
2025-11-24	10.4600	10.4625	10.3001	10.3200	-0.530%	158,341	+17.829%
2025-11-21	10.3720	10.4200	10.3140	10.3750	+1.220%	106,270	+17.205%
2025-11-20	10.2650	10.3200	10.1800	10.2500	-0.534%	94,286	+18.634%
2025-11-19	10.3990	10.4300	10.2700	10.3050	-0.097%	84,014	+18.001%
2025-11-18	10.3300	10.5000	10.2500	10.3150	-1.103%	78,314	+17.887%
2025-11-17	10.5300	10.6232	10.4300	10.4300	-1.900%	39,135	+16.587%
2025-11-14	10.5910	10.6600	10.5600	10.6320	+4.852%	49,873	+14.372%
2025-11-13	10.1800	10.2800	10.1400	10.1400	-0.783%	80,574	+19.921%
2025-11-12	10.2399	10.3100	10.2200	10.2200	+0.988%	63,932	+18.982%
2025-11-11	10.0900	10.2000	10.0675	10.1200	+1.200%	51,368	+20.158%
2025-11-10	9.9800	10.1000	9.9200	10.0000	+0.100%	100,239	+21.600%
2025-11-07	9.9100	10.1260	9.9100	9.9900	-0.597%	81,546	+21.722%
2025-11-06	10.0210	10.0500	9.9265	10.0500	+0.400%	94,689	+20.995%
2025-11-05	10.0950	10.1500	10.0000	10.0100	-0.793%	81,056	+21.479%
2025-11-04	10.1500	10.1600	10.0720	10.0900	-1.944%	149,970	+20.515%
2025-11-03	10.2350	10.2900	10.2280	10.2900	+0.981%	63,428	+18.173%
2025-10-31	10.1100	10.1960	10.1100	10.1900	-0.634%	84,527	+19.333%
2025-10-30	10.2500	10.4000	10.2200	10.2550	-0.437%	92,698	+18.576%
2025-10-29	10.4510	10.5645	10.2900	10.3000	-2.462%	36,678	+18.058%
2025-10-28	10.6400	10.7100	10.5100	10.5600	-0.845%	26,730	+15.152%
2025-10-27	10.6710	10.8000	10.5764	10.6500	+0.188%	55,731	+14.178%
2025-10-24	10.7000	10.7000	10.6010	10.6300	+0.189%	43,663	+14.393%
2025-10-23	10.6340	10.6800	10.6000	10.6100	+0.094%	26,165	+14.609%
2025-10-22	10.6175	10.7020	10.5369	10.6000	0.000%	30,300	+14.717%
2025-10-21	10.6000	10.6320	10.5600	10.6000	+0.388%	51,760	+14.717%
2025-10-20	10.4200	10.6100	10.4200	10.5590	-0.057%	47,284	+15.162%
2025-10-17	10.4950	10.6910	10.4600	10.5650	+0.715%	77,375	+15.097%
2025-10-16	10.4800	10.6100	10.4800	10.4900	+0.479%	56,003	+15.920%
2025-10-15	10.3700	10.6000	10.3700	10.4400	+1.655%	34,127	+16.475%
2025-10-14	10.2545	10.3400	10.2200	10.2700	+0.391%	58,850	+18.403%
2025-10-13	10.1750	10.2300	10.0900	10.2300	-0.872%	107,747	+18.866%
2025-10-10	10.3105	10.4700	10.1900	10.3200	+0.880%	53,582	+17.829%
2025-10-09	10.4300	10.4300	10.1600	10.2300	+0.294%	89,314	+18.866%
2025-10-08	10.2750	10.4100	10.1800	10.2000	-0.971%	56,909	+19.216%
2025-10-07	10.2000	10.3736	10.2000	10.3000	0.000%	45,074	+18.058%
2025-10-06	10.3550	10.4248	10.2400	10.3000	-1.057%	78,584	+18.058%
2025-10-03	10.3800	10.4300	10.2900	10.4100	-0.287%	47,201	+16.811%
2025-10-02	10.4010	10.5300	10.2900	10.4400	-1.834%	59,732	+16.475%
2025-10-01	10.6055	10.7000	10.5900	10.6350	+0.997%	63,326	+14.339%
2025-09-30	10.5200	10.5700	10.4800	10.5300	-0.378%	42,298	+15.480%
2025-09-29	10.5400	10.5700	10.3700	10.5700	-0.377%	41,726	+15.043%
2025-09-26	10.4815	10.6100	10.3900	10.6100	+2.240%	95,229	+14.609%
2025-09-25	10.5700	10.5700	10.3385	10.3775	-1.355%	73,279	+17.177%
2025-09-24	10.5020	10.5600	10.4010	10.5200	-0.379%	108,251	+15.589%
2025-09-23	10.5100	10.6700	10.5000	10.5600	-1.124%	47,005	+15.152%
2025-09-22	10.7000	10.7600	10.5200	10.6800	-0.280%	78,164	+13.858%
2025-09-19	10.7450	10.7450	10.5900	10.7100	-1.108%	60,721	+13.539%
2025-09-18	10.7600	10.8934	10.7300	10.8300	-1.456%	31,868	+12.281%
2025-09-17	11.0840	11.1832	10.9900	10.9900	-1.752%	46,255	+10.646%
2025-09-16	11.1800	11.3296	11.1200	11.1860	-2.306%	66,323	+8.707%
2025-09-15	11.3600	11.5235	11.3600	11.4500	-1.123%	46,997	+6.201%
2025-09-12	11.5800	11.7360	11.5200	11.5800	-0.086%	20,816	+5.009%
2025-09-11	11.5300	11.6050	11.5200	11.5900	+1.311%	41,005	+4.918%
2025-09-10	11.5015	11.5246	11.4194	11.4400	-0.418%	25,963	+6.294%
2025-09-09	11.4900	11.5200	11.4575	11.4880	+0.684%	12,235	+5.850%
2025-09-08	11.3640	11.4300	11.3640	11.4100	+1.152%	25,044	+6.573%
2025-09-05	11.3400	11.4380	11.2800	11.2800	-0.966%	34,603	+7.801%
2025-09-04	11.3000	11.4600	11.3000	11.3900	+1.878%	34,820	+6.760%
2025-09-03	11.2200	11.3900	11.1400	11.1800	0.000%	124,071	+8.766%
2025-09-02	11.1800	11.3900	11.0400	11.1800	-0.445%	28,654	+8.766%
2025-08-29	11.2400	11.3060	11.1580	11.2300	+0.989%	30,512	+8.281%
2025-08-28	11.0850	11.3000	11.0300	11.1200	-1.156%	68,492	+9.353%
2025-08-27	11.1520	11.2640	11.1400	11.2500	+0.205%	42,194	+8.089%
2025-08-26	11.2260	11.2900	11.1800	11.2270	-0.646%	28,676	+8.310%
2025-08-25	11.3904	11.4200	11.2500	11.3000	-0.877%	21,816	+7.611%
2025-08-22	11.3100	11.5000	11.3100	11.4000	+0.529%	11,269	+6.667%
2025-08-21	11.3400	11.4100	11.3180	11.3400	0.000%	66,103	+7.231%
2025-08-20	11.3100	11.3500	11.3000	11.3400	+2.866%	23,734	+7.231%
2025-08-19	11.0500	11.1650	10.9700	11.0240	+0.036%	28,849	+10.305%
2025-08-18	11.0240	11.1180	10.9000	11.0200	-0.362%	33,543	+10.345%
2025-08-15	11.0400	11.2152	10.9900	11.0600	+0.468%	44,066	+9.946%
2025-08-14	11.0300	11.0300	10.9700	11.0085	+0.077%	16,413	+10.460%
2025-08-13	10.9400	11.0000	10.9250	11.0000	+0.457%	61,176	+10.545%
2025-08-12	10.9200	10.9600	10.9100	10.9500	+0.344%	43,209	+11.050%
2025-08-11	10.8980	10.9600	10.8540	10.9125	+0.948%	29,383	+11.432%
2025-08-08	10.8560	10.9500	10.7300	10.8100	-0.171%	37,956	+12.488%
2025-08-07	10.7900	10.8400	10.7100	10.8285	-0.014%	41,679	+12.296%
2025-08-06	10.6500	10.9700	10.6500	10.8300	-0.184%	38,534	+12.281%
2025-08-05	10.8000	10.8500	10.7260	10.8500	-0.367%	41,002	+12.074%
2025-08-04	10.7500	10.9000	10.7000	10.8900	+2.639%	57,589	+11.662%
2025-08-01	10.7400	10.8005	10.5400	10.6100	-0.592%	45,114	+14.609%
2025-07-31	10.5500	10.6900	10.5400	10.6732	+1.168%	129,974	+13.930%
2025-07-30	10.5900	10.7160	10.5100	10.5500	-1.032%	53,073	+15.261%
2025-07-29	10.6300	10.6700	10.4800	10.6600	+0.538%	44,847	+14.071%
2025-07-28	10.6200	10.6600	10.5750	10.6030	-2.635%	51,596	+14.685%
2025-07-25	10.6860	10.8900	10.6600	10.8900	-1.000%	22,421	+11.662%
2025-07-24	10.7990	11.0000	10.7600	11.0000	+1.852%	31,639	+10.545%
2025-07-23	10.7500	10.9800	10.7395	10.8000	-0.277%	24,216	+12.593%
2025-07-22	10.7030	10.9300	10.6200	10.8300	+0.838%	46,779	+12.281%
2025-07-21	10.6700	10.7400	10.6220	10.7400	-1.105%	25,067	+13.222%
2025-07-18	10.7600	10.8600	10.7500	10.8600	+0.556%	28,090	+11.971%
2025-07-17	10.7050	10.8000	10.6900	10.8000	+1.695%	31,550	+12.593%
2025-07-16	10.5800	10.6800	10.3700	10.6200	-0.933%	44,250	+14.501%
2025-07-15	10.6905	10.7600	10.5500	10.7200	+0.093%	32,502	+13.433%
2025-07-14	10.9200	10.9200	10.5500	10.7100	+0.563%	55,509	+13.539%
2025-07-11	10.5960	10.6900	10.3760	10.6500	+0.023%	45,057	+14.178%
2025-07-10	10.6300	10.6500	10.4300	10.6475	+0.127%	44,391	+14.205%
2025-07-09	10.6900	10.6900	10.4300	10.6340	-0.150%	109,313	+14.350%
2025-07-08	10.6400	10.6500	10.4900	10.6500	+0.188%	50,986	+14.178%
2025-07-07	10.8900	10.8900	10.5500	10.6300	-0.840%	45,670	+14.393%
2025-07-03	10.7540	10.9900	10.5500	10.7200	-0.557%	25,455	+13.433%
2025-07-02	10.6400	10.9200	10.6400	10.7800	-0.919%	36,421	+12.801%
2025-07-01	10.9295	10.9700	10.7400	10.8800	-0.275%	37,899	+11.765%
2025-06-30	10.8250	10.9500	10.7200	10.9100	+0.785%	41,840	+11.457%
2025-06-27	10.8450	11.0200	10.8000	10.8250	+1.027%	24,082	+12.333%
2025-06-26	10.7000	10.8000	10.6100	10.7150	+0.800%	26,954	+13.486%
2025-06-25	10.6680	10.8300	10.5500	10.6300	-0.561%	27,016	+14.393%
2025-06-24	10.6960	10.9200	10.6800	10.6900	-0.835%	22,755	+13.751%
2025-06-23	10.7540	10.8000	10.6000	10.7800	-0.425%	38,837	+12.801%
2025-06-20	10.8600	10.8700	10.7800	10.8260	-0.952%	32,193	+12.322%
2025-06-18	10.9250	10.9900	10.7800	10.9300	+0.552%	28,076	+11.253%
2025-06-17	10.9475	11.1500	10.8700	10.8700	-1.182%	48,300	+11.868%
2025-06-16	11.0600	11.2400	10.9000	11.0000	-1.610%	33,510	+10.545%
2025-06-13	11.1125	11.2600	11.0790	11.1800	+0.449%	32,147	+8.766%
2025-06-12	11.1260	11.1500	11.0500	11.1300	+0.998%	50,859	+9.254%
2025-06-11	11.0200	11.1300	10.9600	11.0200	-3.503%	29,706	+10.345%
2025-06-10	11.4350	11.5100	11.3900	11.4200	-0.782%	49,316	+6.480%
2025-06-09	11.4800	11.5100	11.3900	11.5100	+0.524%	29,770	+5.647%
2025-06-06	11.4100	11.6000	11.4100	11.4500	-0.074%	59,577	+6.201%
2025-06-05	11.4700	11.5100	11.4200	11.4585	+0.778%	31,616	+6.122%
2025-06-04	11.3995	11.4425	11.3700	11.3700	-0.088%	82,455	+6.948%
2025-06-03	11.4800	11.4800	11.3400	11.3800	-1.129%	46,243	+6.854%
2025-06-02	11.5050	11.5100	11.4200	11.5100	+0.524%	49,182	+5.647%
2025-05-30	11.4400	11.4500	11.3360	11.4500	+0.351%	46,095	+6.201%
2025-05-29	11.3950	11.4600	11.3400	11.4100	+0.396%	47,638	+6.573%
2025-05-28	11.3715	11.4650	11.3100	11.3650	-0.829%	25,040	+6.995%
2025-05-27	11.4940	11.5660	11.3800	11.4600	+0.175%	24,816	+6.108%
2025-05-23	11.3700	11.4400	11.2850	11.4400	+1.825%	22,480	+6.294%
2025-05-22	11.2100	11.2625	11.1300	11.2350	-0.575%	34,823	+8.233%
2025-05-21	11.3450	11.4200	11.2900	11.3000	+0.266%	22,329	+7.611%
2025-05-20	11.1660	11.3500	11.1540	11.2700	+2.083%	28,571	+7.897%
2025-05-19	11.0000	11.2500	11.0000	11.0400	+1.564%	55,942	+10.145%
2025-05-16	10.8500	10.9600	10.6914	10.8700	+1.684%	37,917	+11.868%
2025-05-15	10.6750	10.8800	10.5500	10.6900	+2.053%	45,811	+13.751%
2025-05-14	10.5000	10.5900	10.4400	10.4750	+0.048%	46,938	+16.086%
2025-05-13	10.4565	10.4700	10.4100	10.4700	+0.096%	98,312	+16.141%
2025-05-12	10.5500	10.5800	10.2443	10.4600	-3.594%	47,893	+16.252%
2025-05-09	11.1400	11.1400	10.6400	10.8500	-4.908%	63,831	+12.074%
2025-05-08	11.1700	11.8100	11.1700	11.4100	-0.610%	52,366	+6.573%
2025-05-07	11.5600	11.7700	11.3800	11.4800	+0.175%	31,421	+5.923%
2025-05-06	11.4100	11.6375	11.4100	11.4600	+1.237%	116,968	+6.108%
2025-05-05	11.3900	11.4000	11.3000	11.3200	+0.533%	23,317	+7.420%
2025-05-02	11.2500	11.6000	11.1900	11.2600	+0.987%	71,359	+7.993%
2025-05-01	11.3200	11.5500	11.0640	11.1500	-0.357%	42,583	+9.058%
2025-04-30	11.0000	11.4150	11.0000	11.1900	+2.661%	51,306	+8.668%
2025-04-29	10.9500	10.9500	10.8000	10.9000	+1.019%	347,591	+11.560%
2025-04-28	10.7200	10.8496	10.7000	10.7900	-10.826%	262,557	+12.697%
2025-04-25	12.1000	12.1000	11.5200	12.1000	+0.332%	21,391	+0.496%
2025-04-24	11.8400	12.0900	11.7300	12.0600	+2.117%	27,907	+0.829%
2025-04-23	11.5350	11.8100	11.5000	11.8100	-0.673%	36,041	+2.964%
2025-04-22	11.9000	11.9000	11.5300	11.8900	+1.127%	67,777	+2.271%
2025-04-21	11.9700	11.9700	11.5400	11.7575	-0.360%	43,323	+3.423%
2025-04-17	11.6650	12.0700	11.4463	11.8000	+0.941%	27,784	+3.051%
2025-04-16	11.5250	11.7970	11.4975	11.6900	+3.819%	68,716	+4.021%
2025-04-15	11.2600	11.5500	11.2300	11.2600	+0.987%	31,767	+7.993%
2025-04-14	11.1350	11.2200	11.0200	11.1500	+0.270%	29,660	+9.058%
2025-04-11	10.8700	11.1200	10.8000	11.1200	+4.315%	37,896	+9.353%
2025-04-10	10.6150	10.8500	10.3600	10.6600	-1.205%	89,650	+14.071%
2025-04-09	10.3100	11.0400	10.1800	10.7900	+1.030%	87,059	+12.697%
2025-04-08	10.5551	10.6900	10.3190	10.6800	+3.488%	60,261	+13.858%
2025-04-07	10.1800	10.3850	10.1400	10.3200	-5.495%	102,546	+17.829%
2025-04-04	11.0250	11.0250	10.5000	10.9200	-3.363%	77,166	+11.355%
2025-04-03	11.2350	11.3900	11.1700	11.3000	+2.727%	24,585	+7.611%
2025-04-02	11.2400	11.2400	10.9510	11.0000	-1.434%	24,385	+10.545%
2025-04-01	11.0800	11.1780	11.0500	11.1600	+1.087%	35,680	+8.961%
2025-03-31	10.9850	11.0800	10.9350	11.0400	+0.638%	19,072	+10.145%
2025-03-28	11.0115	11.0800	10.8400	10.9700	+1.143%	20,633	+10.848%
2025-03-27	10.7800	10.8600	10.6935	10.8460	+1.270%	20,594	+12.115%
2025-03-26	10.6500	10.7490	10.6500	10.7100	-0.316%	40,373	+13.539%
2025-03-25	10.8200	11.0000	10.6700	10.7440	+0.656%	29,840	+13.179%
2025-03-24	10.6400	10.8600	10.6400	10.6740	+0.698%	20,800	+13.922%
2025-03-21	10.5400	10.6600	10.4700	10.6000	+1.242%	23,829	+14.717%
2025-03-20	10.3995	10.5300	10.3200	10.4700	-0.428%	9,787	+16.141%
2025-03-19	10.4881	10.5265	10.4005	10.5150	+0.143%	17,208	+15.644%
2025-03-18	10.4600	10.5000	10.3000	10.5000	0.000%	21,128	+15.810%
2025-03-17	10.4100	10.5000	10.3800	10.5000	+1.942%	66,908	+15.810%
2025-03-14	10.1310	10.3000	10.1310	10.3000	+1.278%	9,212	+18.058%
2025-03-13	10.0400	10.3299	10.0000	10.1700	+1.396%	45,329	+19.567%
2025-03-12	10.0800	10.2800	10.0100	10.0300	-0.545%	16,296	+21.236%
2025-03-11	10.1000	10.2800	10.0600	10.0850	+0.149%	20,430	+20.575%
2025-03-10	10.1075	10.2900	10.0300	10.0700	+0.599%	22,728	+20.755%
2025-03-07	10.0700	10.3200	10.0100	10.0100	+1.624%	13,246	+21.479%
2025-03-06	9.9280	9.9500	9.7800	9.8500	-1.416%	17,990	+23.452%
2025-03-05	9.9500	10.0500	9.8800	9.9915	-0.085%	30,221	+21.703%
2025-03-04	9.8795	10.0000	9.6800	10.0000	+1.611%	16,333	+21.600%
2025-03-03	9.8400	9.9800	9.7800	9.8415	+1.354%	18,329	+23.558%
2025-02-28	9.7360	9.7400	9.6400	9.7100	-0.206%	17,005	+25.232%
2025-02-27	9.7900	9.7900	9.6600	9.7300	-0.307%	11,973	+24.974%
2025-02-26	9.7000	9.7600	9.6700	9.7600	+0.205%	14,183	+24.590%
2025-02-25	9.7300	9.9300	9.6900	9.7400	-0.714%	25,573	+24.846%
2025-02-24	9.8200	10.0000	9.6800	9.8100	+1.553%	10,173	+23.955%
2025-02-21	9.7450	9.8600	9.6200	9.6600	+0.416%	15,061	+25.880%
2025-02-20	9.4500	9.6200	9.4500	9.6200	-0.311%	34,683	+26.403%
2025-02-19	9.5800	9.7700	9.5400	9.6500	-1.731%	13,585	+26.010%
2025-02-18	9.7500	9.8300	9.6000	9.8200	+0.718%	20,119	+23.829%
2025-02-14	9.7720	9.9300	9.7200	9.7500	-0.427%	11,855	+24.718%
2025-02-13	9.7550	9.8100	9.6500	9.7918	+5.175%	20,493	+24.186%
2025-02-12	9.1600	9.3100	9.0300	9.3100	-1.377%	17,282	+30.612%
2025-02-11	9.3805	9.5100	9.3500	9.4400	+0.909%	9,169	+28.814%
2025-02-10	9.3200	9.4664	9.2900	9.3550	+1.223%	21,121	+29.984%
2025-02-07	9.2850	9.3340	9.1900	9.2420	-0.730%	28,277	+31.573%
2025-02-06	9.1100	9.3396	9.1100	9.3100	+1.527%	25,554	+30.612%
2025-02-05	9.1940	9.2900	9.1400	9.1700	+0.438%	68,647	+32.606%
2025-02-04	9.0600	9.2400	9.0500	9.1300	+1.087%	39,012	+33.187%
2025-02-03	9.0600	9.1600	9.0318	9.0318	-2.905%	19,214	+34.635%
2025-01-31	9.3700	9.3700	9.2894	9.3020	-0.513%	11,308	+30.725%
2025-01-30	9.3250	9.3900	9.2700	9.3500	+1.300%	20,253	+30.053%
2025-01-29	9.1750	9.2300	9.1501	9.2300	+0.654%	27,313	+31.744%
2025-01-28	9.2000	9.2100	9.0800	9.1700	+0.769%	107,461	+32.606%
2025-01-27	9.0725	9.2700	9.0300	9.1000	+1.336%	26,817	+33.626%
2025-01-24	8.9700	9.2000	8.9700	8.9800	+0.899%	14,841	+35.412%
2025-01-23	8.9100	8.9400	8.8500	8.9000	+0.565%	41,674	+36.629%
2025-01-22	8.8625	8.9300	8.8200	8.8500	-0.618%	39,168	+37.401%
2025-01-21	8.9425	8.9600	8.8190	8.9050	+2.005%	25,881	+36.552%
2025-01-17	8.7500	8.7900	8.7200	8.7300	+0.345%	34,670	+39.290%
2025-01-16	8.7700	8.8800	8.6500	8.7000	+0.230%	29,071	+39.770%
2025-01-15	8.7000	8.8800	8.6300	8.6800	-0.344%	19,256	+40.092%
2025-01-14	8.6550	8.7200	8.6400	8.7100	+0.403%	40,341	+39.610%
2025-01-13	8.5920	8.7800	8.5900	8.6750	-1.140%	39,357	+40.173%
2025-01-10	9.0900	9.0900	8.7180	8.7750	+0.171%	27,432	+38.575%
2025-01-08	8.6700	8.7900	8.6200	8.7600	+1.038%	40,963	+38.813%
2025-01-07	8.6860	8.7500	8.5800	8.6700	+0.046%	34,440	+40.254%
2025-01-06	8.6800	8.8240	8.5900	8.6660	-0.847%	33,948	+40.318%
2025-01-03	8.7300	8.7600	8.6643	8.7400	+0.460%	16,558	+39.130%
2025-01-02	8.7950	8.8725	8.6915	8.7000	+0.462%	78,785	+39.770%
2024-12-31	8.8615	9.0400	8.5300	8.6600	-0.580%	19,790	+40.416%
2024-12-30	8.7160	8.8900	8.6400	8.7105	-1.687%	20,781	+39.602%
2024-12-27	8.7300	8.9400	8.7300	8.8600	+1.142%	13,495	+37.246%
2024-12-26	8.8150	8.8150	8.6800	8.7600	-0.228%	16,298	+38.813%
2024-12-24	8.5800	8.9900	8.5800	8.7800	+0.114%	11,270	+38.497%
2024-12-23	8.6400	8.7800	8.6000	8.7700	+1.505%	36,768	+38.655%
2024-12-20	8.6300	8.7500	8.6005	8.6400	0.000%	17,570	+40.741%
2024-12-19	8.7340	8.7340	8.5500	8.6400	-0.231%	37,955	+40.741%
2024-12-18	8.7200	8.9800	8.6100	8.6600	-3.348%	33,652	+40.416%
2024-12-17	8.9585	9.0150	8.8500	8.9600	-1.538%	21,252	+35.714%
2024-12-16	9.0905	9.2400	9.0500	9.1000	-1.302%	17,723	+33.626%
2024-12-13	9.2250	9.4200	9.2200	9.2200	+0.436%	11,836	+31.887%
2024-12-12	9.0900	9.2600	9.0900	9.1800	+2.000%	24,030	+32.462%
2024-12-11	9.1340	9.2300	9.0000	9.0000	+0.279%	10,836	+35.111%
2024-12-10	8.9910	9.1055	8.9300	8.9750	-1.913%	24,670	+35.487%
2024-12-09	9.0900	9.1940	9.0662	9.1500	+0.241%	21,363	+32.896%
2024-12-06	9.2250	9.2550	9.1000	9.1280	-2.374%	21,538	+33.216%
2024-12-05	9.2600	9.4600	9.2600	9.3500	+0.430%	12,355	+30.053%
2024-12-04	9.2706	9.3672	9.2500	9.3100	-0.161%	6,688	+30.612%
2024-12-03	9.3600	9.3800	9.3000	9.3250	+1.359%	33,457	+30.402%
2024-12-02	9.1900	9.2315	9.1500	9.2000	-0.433%	13,217	+32.174%
2024-11-29	9.2550	9.3500	9.1977	9.2400	+0.435%	7,098	+31.602%
2024-11-27	9.1300	9.2700	9.1300	9.2000	+2.109%	19,707	+32.174%
2024-11-26	9.0500	9.1850	8.9600	9.0100	-1.959%	16,437	+34.961%
2024-11-25	9.2240	9.3100	9.1500	9.1900	-0.109%	28,499	+32.318%
2024-11-22	9.1910	9.4000	9.1100	9.2000	+1.680%	12,560	+32.174%
2024-11-21	9.0000	9.1900	9.0000	9.0480	+2.469%	25,725	+34.394%
2024-11-20	8.7800	8.9000	8.7800	8.8300	+0.753%	29,997	+37.712%
2024-11-19	8.8800	8.9400	8.7600	8.7640	-1.749%	32,641	+38.749%
2024-11-18	8.8775	9.0300	8.8275	8.9200	+0.620%	19,937	+36.323%
2024-11-15	8.9150	8.9150	8.8420	8.8650	-0.617%	18,702	+37.169%
2024-11-14	9.0000	9.0700	8.8600	8.9200	+0.112%	18,252	+36.323%
2024-11-13	9.0070	9.0070	8.8900	8.9100	-1.547%	25,791	+36.476%
2024-11-12	9.1101	9.1700	8.9600	9.0500	-1.093%	9,545	+34.365%
2024-11-11	9.1950	9.1950	9.1400	9.1500	-1.771%	17,006	+32.896%
2024-11-08	9.2615	9.3300	9.2000	9.3150	-0.032%	8,001	+30.542%
2024-11-07	9.3200	9.3930	9.2700	9.3180	+1.766%	15,606	+30.500%
2024-11-06	9.1200	9.1760	9.1100	9.1563	-2.902%	38,394	+32.805%
2024-11-05	9.3350	9.4300	9.3165	9.4300	+0.426%	18,590	+28.950%

.dark-mode .kK3hrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kK3hrF{ color: #333333; background-color: white; border: 2px solid #333333; }ORKLYORKLA AS A S/ADRstock OTC ADR

ORKLY
ORKLA AS A S/ADR
stock OTC ADR