Dark

ORKLY
ORKLA AS A S/ADR
stock OTC ADR

EOD

May 19, 2026

12.42USD+0.976%(+0.12)52,882

Pre-market

0.00USD-100.000%(-12.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-19	12.3600	12.5300	12.2000	12.4200	+0.976%	52,882	0.000%
2026-05-18	12.2960	12.3400	12.1100	12.3000	+2.671%	63,976	+0.976%
2026-05-15	12.0300	12.0300	11.9100	11.9800	+0.503%	57,305	+3.673%
2026-05-14	11.9330	12.0500	11.7960	11.9200	-0.749%	97,681	+4.195%
2026-05-13	11.9840	12.0820	11.9000	12.0100	-0.083%	60,283	+3.414%
2026-05-12	12.0350	12.0800	12.0100	12.0200	+0.418%	156,746	+3.328%
2026-05-11	12.0000	12.1495	11.9000	11.9700	-1.238%	67,664	+3.759%
2026-05-08	12.1595	12.2670	12.0200	12.1200	-0.247%	53,545	+2.475%
2026-05-07	12.3300	12.4600	12.1420	12.1500	-0.491%	64,031	+2.222%
2026-05-06	12.2800	12.5300	12.1110	12.2100	+0.826%	38,369	+1.720%
2026-05-05	12.1300	12.3600	12.0000	12.1100	-0.411%	59,544	+2.560%
2026-05-04	12.3850	12.5200	12.0400	12.1600	-1.837%	66,407	+2.138%
2026-05-01	12.3400	12.4000	12.3400	12.3875	-0.101%	30,650	+0.262%
2026-04-30	12.2550	12.4000	12.2340	12.4000	+1.974%	60,650	+0.161%
2026-04-29	12.2205	12.3500	12.1150	12.1600	-0.082%	36,977	+2.138%
2026-04-28	12.2000	12.2785	12.0600	12.1700	-1.855%	48,103	+2.054%
2026-04-27	12.3280	12.6000	12.0500	12.4000	-5.416%	81,724	+0.161%
2026-04-24	13.1600	13.1850	12.8700	13.1100	-0.682%	67,898	-5.263%
2026-04-23	13.0500	13.9000	12.7500	13.2000	+1.664%	51,483	-5.909%
2026-04-22	13.2400	13.2400	12.7800	12.9840	+1.469%	22,936	-4.344%
2026-04-21	12.9300	13.1200	12.7600	12.7960	-0.998%	43,575	-2.938%
2026-04-20	12.9350	13.1900	12.8900	12.9250	+0.116%	47,182	-3.907%
2026-04-17	12.9200	13.0300	12.8525	12.9100	-0.692%	32,639	-3.796%
2026-04-16	12.9600	13.2800	12.9200	13.0000	0.000%	41,823	-4.462%
2026-04-15	13.0080	13.3000	12.7520	13.0000	+0.425%	98,887	-4.462%
2026-04-14	12.9000	13.0200	12.8440	12.9450	+0.583%	64,590	-4.056%
2026-04-13	12.8500	13.0128	12.6624	12.8700	-0.233%	57,574	-3.497%
2026-04-10	12.9400	13.1300	12.8700	12.9000	-0.463%	33,693	-3.721%
2026-04-09	12.8760	13.0100	12.8600	12.9600	+1.171%	145,828	-4.167%
2026-04-08	12.8200	12.9175	12.7400	12.8100	+1.025%	47,359	-3.044%
2026-04-07	12.6500	12.6800	12.5700	12.6800	-0.782%	73,438	-2.050%
2026-04-06	12.7140	12.7800	12.6400	12.7800	+0.868%	36,420	-2.817%
2026-04-02	12.6200	12.7200	12.6200	12.6700	-0.236%	44,960	-1.973%
2026-04-01	12.7350	12.7350	12.6400	12.7000	+0.371%	65,614	-2.205%
2026-03-31	12.5500	12.6905	12.5100	12.6530	+2.288%	129,743	-1.841%
2026-03-30	12.3000	12.4000	12.3000	12.3700	+1.227%	71,260	+0.404%
2026-03-27	12.2000	12.3000	12.1800	12.2200	-0.407%	61,003	+1.637%
2026-03-26	12.3800	12.4350	12.2600	12.2700	-0.406%	27,811	+1.222%
2026-03-25	11.9700	12.3580	11.9700	12.3200	+1.738%	75,310	+0.812%
2026-03-24	12.1400	12.4000	12.0570	12.1095	+1.846%	46,112	+2.564%
2026-03-23	11.8700	12.0200	11.7600	11.8900	-0.917%	103,168	+4.458%
2026-03-20	12.1100	12.1100	11.9500	12.0000	-1.478%	47,083	+3.500%
2026-03-19	12.1000	12.2505	12.0600	12.1800	-0.814%	121,597	+1.970%
2026-03-18	12.3900	12.4540	12.2459	12.2800	-0.728%	32,941	+1.140%
2026-03-17	12.3400	12.4100	12.2750	12.3700	-0.483%	54,567	+0.404%
2026-03-16	12.3660	12.5300	12.3500	12.4300	+1.802%	53,792	-0.080%
2026-03-13	12.3200	12.4950	12.1500	12.2100	+0.560%	35,500	+1.720%
2026-03-12	12.1900	12.4700	12.1400	12.1420	-1.124%	42,995	+2.290%
2026-03-11	12.2150	12.4376	12.1780	12.2800	-0.325%	30,678	+1.140%
2026-03-10	12.4900	12.5120	12.2900	12.3200	-5.376%	45,361	+0.812%
2026-03-09	12.9650	13.1600	12.8975	13.0200	-0.306%	36,801	-4.608%
2026-03-06	12.9600	13.0900	12.8100	13.0600	+0.709%	21,454	-4.900%
2026-03-05	13.1400	13.2728	12.8800	12.9680	-1.571%	72,849	-4.226%
2026-03-04	13.1600	13.3840	13.1370	13.1750	+1.502%	36,807	-5.731%
2026-03-03	12.9600	13.0300	12.7880	12.9800	-3.423%	98,983	-4.314%
2026-03-02	13.5500	13.6800	13.3100	13.4400	-2.112%	59,879	-7.589%
2026-02-27	13.6750	13.8580	13.6100	13.7300	+0.734%	66,306	-9.541%
2026-02-26	13.6000	13.7200	13.5800	13.6300	-0.584%	34,026	-8.877%
2026-02-25	13.6250	13.8360	13.6140	13.7100	+0.073%	37,675	-9.409%
2026-02-24	13.6700	13.8136	13.6550	13.7000	+0.037%	44,624	-9.343%
2026-02-23	13.6350	13.7100	13.5400	13.6950	-0.109%	30,323	-9.310%
2026-02-20	13.5685	13.7884	13.5685	13.7100	+3.316%	23,535	-9.409%
2026-02-19	13.3000	13.4500	13.2500	13.2700	-0.301%	61,268	-6.405%
2026-02-18	13.3000	13.5900	13.2600	13.3100	-2.612%	49,036	-6.687%
2026-02-17	13.5700	13.6900	13.5300	13.6670	-0.820%	42,796	-9.124%
2026-02-13	13.6100	13.7930	13.5800	13.7800	+1.175%	60,481	-9.869%
2026-02-12	13.5500	13.7755	13.5400	13.6200	+5.255%	39,065	-8.811%
2026-02-11	12.7600	12.9900	12.7375	12.9400	+1.490%	34,195	-4.019%
2026-02-10	12.6400	12.7935	12.6400	12.7500	+0.873%	40,124	-2.588%
2026-02-09	12.5760	12.6425	12.5365	12.6397	+1.037%	45,046	-1.738%
2026-02-06	12.3900	12.7000	12.3900	12.5100	+2.752%	34,720	-0.719%
2026-02-05	12.1100	12.2200	12.1000	12.1750	-0.287%	42,690	+2.012%
2026-02-04	12.1880	12.4200	12.0800	12.2100	+0.743%	53,402	+1.720%
2026-02-03	11.8700	12.1300	11.8700	12.1200	+1.763%	30,866	+2.475%
2026-02-02	11.9100	12.0656	11.8000	11.9100	-0.418%	35,251	+4.282%
2026-01-30	12.0000	12.0000	11.9100	11.9600	-0.250%	62,396	+3.846%
2026-01-29	11.9300	11.9900	11.8950	11.9900	+1.610%	49,538	+3.586%
2026-01-28	11.7760	11.8000	11.7200	11.8000	-0.590%	44,034	+5.254%
2026-01-27	11.7580	11.9408	11.7200	11.8700	+2.328%	59,069	+4.634%
2026-01-26	11.6400	11.7500	11.5400	11.6000	+0.694%	41,594	+7.069%
2026-01-23	11.4200	11.5200	11.4000	11.5200	+0.087%	39,020	+7.813%
2026-01-22	11.5000	11.6432	11.4604	11.5100	+2.311%	102,009	+7.906%
2026-01-21	11.0550	11.3270	11.0550	11.2500	-0.618%	40,482	+10.400%
2026-01-20	11.3400	11.4175	11.3100	11.3200	+0.622%	38,822	+9.717%
2026-01-16	11.2600	11.2775	11.1300	11.2500	+0.294%	40,863	+10.400%
2026-01-15	11.1875	11.3919	11.1850	11.2170	-0.293%	24,013	+10.725%
2026-01-14	11.2600	11.2600	11.1000	11.2500	+0.897%	47,292	+10.400%
2026-01-13	11.1350	11.2500	11.0740	11.1500	-0.624%	39,815	+11.390%
2026-01-12	11.2920	11.4100	11.1950	11.2200	+1.264%	52,977	+10.695%
2026-01-09	11.0700	11.0800	11.0325	11.0800	-0.090%	30,184	+12.094%
2026-01-08	11.0425	11.0900	10.8900	11.0900	+1.464%	33,198	+11.993%
2026-01-07	10.9660	10.9810	10.8195	10.9300	-1.175%	62,717	+13.632%
2026-01-06	11.0400	11.1140	10.9900	11.0600	+0.637%	50,781	+12.297%
2026-01-05	10.9398	11.0500	10.8650	10.9900	-2.006%	43,926	+13.012%
2026-01-02	11.3000	11.3000	11.1945	11.2150	-0.045%	22,205	+10.745%
2025-12-31	11.1815	11.2200	11.1401	11.2200	-0.399%	29,757	+10.695%
2025-12-30	11.3100	11.3300	11.2250	11.2650	-0.310%	31,134	+10.253%
2025-12-29	11.2700	11.4900	11.1580	11.3000	-2.754%	27,719	+9.912%
2025-12-26	11.0000	11.6200	11.0000	11.6200	+2.832%	18,582	+6.885%
2025-12-24	10.7600	11.6400	10.7600	11.3000	+0.089%	18,893	+9.912%
2025-12-23	11.2300	11.4400	11.1670	11.2900	-0.529%	39,055	+10.009%
2025-12-22	11.1400	11.3500	11.0630	11.3500	+1.521%	150,111	+9.427%
2025-12-19	11.1920	11.4500	11.1470	11.1800	+0.449%	27,324	+11.091%
2025-12-18	11.1300	11.3500	11.0920	11.1300	+2.016%	29,854	+11.590%
2025-12-17	11.0000	11.1962	10.8900	10.9100	-1.623%	97,176	+13.841%
2025-12-16	11.0900	11.1200	10.9400	11.0900	-0.090%	377,477	+11.993%
2025-12-15	11.0600	11.1000	10.9200	11.1000	+1.928%	58,996	+11.892%
2025-12-12	10.8200	11.0500	10.7629	10.8900	-0.639%	39,127	+14.050%
2025-12-11	11.0635	11.0700	10.9000	10.9600	+1.294%	159,644	+13.321%
2025-12-10	10.7900	10.8300	10.7120	10.8200	+0.455%	55,214	+14.787%
2025-12-09	10.7500	10.7900	10.6904	10.7710	+1.805%	31,822	+15.310%
2025-12-08	10.6530	10.6530	10.5300	10.5800	-0.611%	53,858	+17.391%
2025-12-05	10.6920	10.7800	10.6090	10.6450	-0.234%	30,872	+16.674%
2025-12-04	10.6300	10.7400	10.6300	10.6700	+0.141%	44,786	+16.401%
2025-12-03	10.6600	10.8200	10.6235	10.6550	-0.234%	50,435	+16.565%
2025-12-02	10.6345	10.6900	10.5725	10.6800	+0.006%	70,768	+16.292%
2025-12-01	10.6725	10.7000	10.6200	10.6794	-0.675%	47,817	+16.299%
2025-11-28	10.6800	10.7520	10.6800	10.7520	+1.053%	17,088	+15.513%
2025-11-26	10.6600	10.8160	10.5440	10.6400	+0.949%	40,829	+16.729%
2025-11-25	10.5000	10.5700	10.4500	10.5400	+2.132%	70,039	+17.837%
2025-11-24	10.4600	10.4625	10.3001	10.3200	-0.530%	158,341	+20.349%
2025-11-21	10.3720	10.4200	10.3140	10.3750	+1.220%	106,270	+19.711%
2025-11-20	10.2650	10.3200	10.1800	10.2500	-0.534%	94,286	+21.171%
2025-11-19	10.3990	10.4300	10.2700	10.3050	-0.097%	84,014	+20.524%
2025-11-18	10.3300	10.5000	10.2500	10.3150	-1.103%	78,314	+20.407%
2025-11-17	10.5300	10.6232	10.4300	10.4300	-1.900%	39,135	+19.080%
2025-11-14	10.5910	10.6600	10.5600	10.6320	+4.852%	49,873	+16.817%
2025-11-13	10.1800	10.2800	10.1400	10.1400	-0.783%	80,574	+22.485%
2025-11-12	10.2399	10.3100	10.2200	10.2200	+0.988%	63,932	+21.526%
2025-11-11	10.0900	10.2000	10.0675	10.1200	+1.200%	51,368	+22.727%
2025-11-10	9.9800	10.1000	9.9200	10.0000	+0.100%	100,239	+24.200%
2025-11-07	9.9100	10.1260	9.9100	9.9900	-0.597%	81,546	+24.324%
2025-11-06	10.0210	10.0500	9.9265	10.0500	+0.400%	94,689	+23.582%
2025-11-05	10.0950	10.1500	10.0000	10.0100	-0.793%	81,056	+24.076%
2025-11-04	10.1500	10.1600	10.0720	10.0900	-1.944%	149,970	+23.092%
2025-11-03	10.2350	10.2900	10.2280	10.2900	+0.981%	63,428	+20.700%
2025-10-31	10.1100	10.1960	10.1100	10.1900	-0.634%	84,527	+21.884%
2025-10-30	10.2500	10.4000	10.2200	10.2550	-0.437%	92,698	+21.112%
2025-10-29	10.4510	10.5645	10.2900	10.3000	-2.462%	36,678	+20.583%
2025-10-28	10.6400	10.7100	10.5100	10.5600	-0.845%	26,730	+17.614%
2025-10-27	10.6710	10.8000	10.5764	10.6500	+0.188%	55,731	+16.620%
2025-10-24	10.7000	10.7000	10.6010	10.6300	+0.189%	43,663	+16.839%
2025-10-23	10.6340	10.6800	10.6000	10.6100	+0.094%	26,165	+17.059%
2025-10-22	10.6175	10.7020	10.5369	10.6000	0.000%	30,300	+17.170%
2025-10-21	10.6000	10.6320	10.5600	10.6000	+0.388%	51,760	+17.170%
2025-10-20	10.4200	10.6100	10.4200	10.5590	-0.057%	47,284	+17.625%
2025-10-17	10.4950	10.6910	10.4600	10.5650	+0.715%	77,375	+17.558%
2025-10-16	10.4800	10.6100	10.4800	10.4900	+0.479%	56,003	+18.398%
2025-10-15	10.3700	10.6000	10.3700	10.4400	+1.655%	34,127	+18.966%
2025-10-14	10.2545	10.3400	10.2200	10.2700	+0.391%	58,850	+20.935%
2025-10-13	10.1750	10.2300	10.0900	10.2300	-0.872%	107,747	+21.408%
2025-10-10	10.3105	10.4700	10.1900	10.3200	+0.880%	53,582	+20.349%
2025-10-09	10.4300	10.4300	10.1600	10.2300	+0.294%	89,314	+21.408%
2025-10-08	10.2750	10.4100	10.1800	10.2000	-0.971%	56,909	+21.765%
2025-10-07	10.2000	10.3736	10.2000	10.3000	0.000%	45,074	+20.583%
2025-10-06	10.3550	10.4248	10.2400	10.3000	-1.057%	78,584	+20.583%
2025-10-03	10.3800	10.4300	10.2900	10.4100	-0.287%	47,201	+19.308%
2025-10-02	10.4010	10.5300	10.2900	10.4400	-1.834%	59,732	+18.966%
2025-10-01	10.6055	10.7000	10.5900	10.6350	+0.997%	63,326	+16.784%
2025-09-30	10.5200	10.5700	10.4800	10.5300	-0.378%	42,298	+17.949%
2025-09-29	10.5400	10.5700	10.3700	10.5700	-0.377%	41,726	+17.502%
2025-09-26	10.4815	10.6100	10.3900	10.6100	+2.240%	95,229	+17.059%
2025-09-25	10.5700	10.5700	10.3385	10.3775	-1.355%	73,279	+19.682%
2025-09-24	10.5020	10.5600	10.4010	10.5200	-0.379%	108,251	+18.061%
2025-09-23	10.5100	10.6700	10.5000	10.5600	-1.124%	47,005	+17.614%
2025-09-22	10.7000	10.7600	10.5200	10.6800	-0.280%	78,164	+16.292%
2025-09-19	10.7450	10.7450	10.5900	10.7100	-1.108%	60,721	+15.966%
2025-09-18	10.7600	10.8934	10.7300	10.8300	-1.456%	31,868	+14.681%
2025-09-17	11.0840	11.1832	10.9900	10.9900	-1.752%	46,255	+13.012%
2025-09-16	11.1800	11.3296	11.1200	11.1860	-2.306%	66,323	+11.032%
2025-09-15	11.3600	11.5235	11.3600	11.4500	-1.123%	46,997	+8.472%
2025-09-12	11.5800	11.7360	11.5200	11.5800	-0.086%	20,816	+7.254%
2025-09-11	11.5300	11.6050	11.5200	11.5900	+1.311%	41,005	+7.161%
2025-09-10	11.5015	11.5246	11.4194	11.4400	-0.418%	25,963	+8.566%
2025-09-09	11.4900	11.5200	11.4575	11.4880	+0.684%	12,235	+8.113%
2025-09-08	11.3640	11.4300	11.3640	11.4100	+1.152%	25,044	+8.852%
2025-09-05	11.3400	11.4380	11.2800	11.2800	-0.966%	34,603	+10.106%
2025-09-04	11.3000	11.4600	11.3000	11.3900	+1.878%	34,820	+9.043%
2025-09-03	11.2200	11.3900	11.1400	11.1800	0.000%	124,071	+11.091%
2025-09-02	11.1800	11.3900	11.0400	11.1800	-0.445%	28,654	+11.091%
2025-08-29	11.2400	11.3060	11.1580	11.2300	+0.989%	30,512	+10.597%
2025-08-28	11.0850	11.3000	11.0300	11.1200	-1.156%	68,492	+11.691%
2025-08-27	11.1520	11.2640	11.1400	11.2500	+0.205%	42,194	+10.400%
2025-08-26	11.2260	11.2900	11.1800	11.2270	-0.646%	28,676	+10.626%
2025-08-25	11.3904	11.4200	11.2500	11.3000	-0.877%	21,816	+9.912%
2025-08-22	11.3100	11.5000	11.3100	11.4000	+0.529%	11,269	+8.947%
2025-08-21	11.3400	11.4100	11.3180	11.3400	0.000%	66,103	+9.524%
2025-08-20	11.3100	11.3500	11.3000	11.3400	+2.866%	23,734	+9.524%
2025-08-19	11.0500	11.1650	10.9700	11.0240	+0.036%	28,849	+12.663%
2025-08-18	11.0240	11.1180	10.9000	11.0200	-0.362%	33,543	+12.704%
2025-08-15	11.0400	11.2152	10.9900	11.0600	+0.468%	44,066	+12.297%
2025-08-14	11.0300	11.0300	10.9700	11.0085	+0.077%	16,413	+12.822%
2025-08-13	10.9400	11.0000	10.9250	11.0000	+0.457%	61,176	+12.909%
2025-08-12	10.9200	10.9600	10.9100	10.9500	+0.344%	43,209	+13.425%
2025-08-11	10.8980	10.9600	10.8540	10.9125	+0.948%	29,383	+13.814%
2025-08-08	10.8560	10.9500	10.7300	10.8100	-0.171%	37,956	+14.894%
2025-08-07	10.7900	10.8400	10.7100	10.8285	-0.014%	41,679	+14.697%
2025-08-06	10.6500	10.9700	10.6500	10.8300	-0.184%	38,534	+14.681%
2025-08-05	10.8000	10.8500	10.7260	10.8500	-0.367%	41,002	+14.470%
2025-08-04	10.7500	10.9000	10.7000	10.8900	+2.639%	57,589	+14.050%
2025-08-01	10.7400	10.8005	10.5400	10.6100	-0.592%	45,114	+17.059%
2025-07-31	10.5500	10.6900	10.5400	10.6732	+1.168%	129,974	+16.366%
2025-07-30	10.5900	10.7160	10.5100	10.5500	-1.032%	53,073	+17.725%
2025-07-29	10.6300	10.6700	10.4800	10.6600	+0.538%	44,847	+16.510%
2025-07-28	10.6200	10.6600	10.5750	10.6030	-2.635%	51,596	+17.137%
2025-07-25	10.6860	10.8900	10.6600	10.8900	-1.000%	22,421	+14.050%
2025-07-24	10.7990	11.0000	10.7600	11.0000	+1.852%	31,639	+12.909%
2025-07-23	10.7500	10.9800	10.7395	10.8000	-0.277%	24,216	+15.000%
2025-07-22	10.7030	10.9300	10.6200	10.8300	+0.838%	46,779	+14.681%
2025-07-21	10.6700	10.7400	10.6220	10.7400	-1.105%	25,067	+15.642%
2025-07-18	10.7600	10.8600	10.7500	10.8600	+0.556%	28,090	+14.365%
2025-07-17	10.7050	10.8000	10.6900	10.8000	+1.695%	31,550	+15.000%
2025-07-16	10.5800	10.6800	10.3700	10.6200	-0.933%	44,250	+16.949%
2025-07-15	10.6905	10.7600	10.5500	10.7200	+0.093%	32,502	+15.858%
2025-07-14	10.9200	10.9200	10.5500	10.7100	+0.563%	55,509	+15.966%
2025-07-11	10.5960	10.6900	10.3760	10.6500	+0.023%	45,057	+16.620%
2025-07-10	10.6300	10.6500	10.4300	10.6475	+0.127%	44,391	+16.647%
2025-07-09	10.6900	10.6900	10.4300	10.6340	-0.150%	109,313	+16.795%
2025-07-08	10.6400	10.6500	10.4900	10.6500	+0.188%	50,986	+16.620%
2025-07-07	10.8900	10.8900	10.5500	10.6300	-0.840%	45,670	+16.839%
2025-07-03	10.7540	10.9900	10.5500	10.7200	-0.557%	25,455	+15.858%
2025-07-02	10.6400	10.9200	10.6400	10.7800	-0.919%	36,421	+15.213%
2025-07-01	10.9295	10.9700	10.7400	10.8800	-0.275%	37,899	+14.154%
2025-06-30	10.8250	10.9500	10.7200	10.9100	+0.785%	41,840	+13.841%
2025-06-27	10.8450	11.0200	10.8000	10.8250	+1.027%	24,082	+14.734%
2025-06-26	10.7000	10.8000	10.6100	10.7150	+0.800%	26,954	+15.912%
2025-06-25	10.6680	10.8300	10.5500	10.6300	-0.561%	27,016	+16.839%
2025-06-24	10.6960	10.9200	10.6800	10.6900	-0.835%	22,755	+16.183%
2025-06-23	10.7540	10.8000	10.6000	10.7800	-0.425%	38,837	+15.213%
2025-06-20	10.8600	10.8700	10.7800	10.8260	-0.952%	32,193	+14.724%
2025-06-18	10.9250	10.9900	10.7800	10.9300	+0.552%	28,076	+13.632%
2025-06-17	10.9475	11.1500	10.8700	10.8700	-1.182%	48,300	+14.259%
2025-06-16	11.0600	11.2400	10.9000	11.0000	-1.610%	33,510	+12.909%
2025-06-13	11.1125	11.2600	11.0790	11.1800	+0.449%	32,147	+11.091%
2025-06-12	11.1260	11.1500	11.0500	11.1300	+0.998%	50,859	+11.590%
2025-06-11	11.0200	11.1300	10.9600	11.0200	-3.503%	29,706	+12.704%
2025-06-10	11.4350	11.5100	11.3900	11.4200	-0.782%	49,316	+8.757%
2025-06-09	11.4800	11.5100	11.3900	11.5100	+0.524%	29,770	+7.906%
2025-06-06	11.4100	11.6000	11.4100	11.4500	-0.074%	59,577	+8.472%
2025-06-05	11.4700	11.5100	11.4200	11.4585	+0.778%	31,616	+8.391%
2025-06-04	11.3995	11.4425	11.3700	11.3700	-0.088%	82,455	+9.235%
2025-06-03	11.4800	11.4800	11.3400	11.3800	-1.129%	46,243	+9.139%
2025-06-02	11.5050	11.5100	11.4200	11.5100	+0.524%	49,182	+7.906%
2025-05-30	11.4400	11.4500	11.3360	11.4500	+0.351%	46,095	+8.472%
2025-05-29	11.3950	11.4600	11.3400	11.4100	+0.396%	47,638	+8.852%
2025-05-28	11.3715	11.4650	11.3100	11.3650	-0.829%	25,040	+9.283%
2025-05-27	11.4940	11.5660	11.3800	11.4600	+0.175%	24,816	+8.377%
2025-05-23	11.3700	11.4400	11.2850	11.4400	+1.825%	22,480	+8.566%
2025-05-22	11.2100	11.2625	11.1300	11.2350	-0.575%	34,823	+10.547%
2025-05-21	11.3450	11.4200	11.2900	11.3000	+0.266%	22,329	+9.912%
2025-05-20	11.1660	11.3500	11.1540	11.2700	+2.083%	28,571	+10.204%
2025-05-19	11.0000	11.2500	11.0000	11.0400	+1.564%	55,942	+12.500%
2025-05-16	10.8500	10.9600	10.6914	10.8700	+1.684%	37,917	+14.259%
2025-05-15	10.6750	10.8800	10.5500	10.6900	+2.053%	45,811	+16.183%
2025-05-14	10.5000	10.5900	10.4400	10.4750	+0.048%	46,938	+18.568%
2025-05-13	10.4565	10.4700	10.4100	10.4700	+0.096%	98,312	+18.625%
2025-05-12	10.5500	10.5800	10.2443	10.4600	-3.594%	47,893	+18.738%
2025-05-09	11.1400	11.1400	10.6400	10.8500	-4.908%	63,831	+14.470%
2025-05-08	11.1700	11.8100	11.1700	11.4100	-0.610%	52,366	+8.852%
2025-05-07	11.5600	11.7700	11.3800	11.4800	+0.175%	31,421	+8.188%
2025-05-06	11.4100	11.6375	11.4100	11.4600	+1.237%	116,968	+8.377%
2025-05-05	11.3900	11.4000	11.3000	11.3200	+0.533%	23,317	+9.717%
2025-05-02	11.2500	11.6000	11.1900	11.2600	+0.987%	71,359	+10.302%
2025-05-01	11.3200	11.5500	11.0640	11.1500	-0.357%	42,583	+11.390%
2025-04-30	11.0000	11.4150	11.0000	11.1900	+2.661%	51,306	+10.992%
2025-04-29	10.9500	10.9500	10.8000	10.9000	+1.019%	347,591	+13.945%
2025-04-28	10.7200	10.8496	10.7000	10.7900	-10.826%	262,557	+15.107%
2025-04-25	12.1000	12.1000	11.5200	12.1000	+0.332%	21,391	+2.645%
2025-04-24	11.8400	12.0900	11.7300	12.0600	+2.117%	27,907	+2.985%
2025-04-23	11.5350	11.8100	11.5000	11.8100	-0.673%	36,041	+5.165%
2025-04-22	11.9000	11.9000	11.5300	11.8900	+1.127%	67,777	+4.458%
2025-04-21	11.9700	11.9700	11.5400	11.7575	-0.360%	43,323	+5.635%
2025-04-17	11.6650	12.0700	11.4463	11.8000	+0.941%	27,784	+5.254%
2025-04-16	11.5250	11.7970	11.4975	11.6900	+3.819%	68,716	+6.245%
2025-04-15	11.2600	11.5500	11.2300	11.2600	+0.987%	31,767	+10.302%
2025-04-14	11.1350	11.2200	11.0200	11.1500	+0.270%	29,660	+11.390%
2025-04-11	10.8700	11.1200	10.8000	11.1200	+4.315%	37,896	+11.691%
2025-04-10	10.6150	10.8500	10.3600	10.6600	-1.205%	89,650	+16.510%
2025-04-09	10.3100	11.0400	10.1800	10.7900	+1.030%	87,059	+15.107%
2025-04-08	10.5551	10.6900	10.3190	10.6800	+3.488%	60,261	+16.292%
2025-04-07	10.1800	10.3850	10.1400	10.3200	-5.495%	102,546	+20.349%
2025-04-04	11.0250	11.0250	10.5000	10.9200	-3.363%	77,166	+13.736%
2025-04-03	11.2350	11.3900	11.1700	11.3000	+2.727%	24,585	+9.912%
2025-04-02	11.2400	11.2400	10.9510	11.0000	-1.434%	24,385	+12.909%
2025-04-01	11.0800	11.1780	11.0500	11.1600	+1.087%	35,680	+11.290%
2025-03-31	10.9850	11.0800	10.9350	11.0400	+0.638%	19,072	+12.500%
2025-03-28	11.0115	11.0800	10.8400	10.9700	+1.143%	20,633	+13.218%
2025-03-27	10.7800	10.8600	10.6935	10.8460	+1.270%	20,594	+14.512%
2025-03-26	10.6500	10.7490	10.6500	10.7100	-0.316%	40,373	+15.966%
2025-03-25	10.8200	11.0000	10.6700	10.7440	+0.656%	29,840	+15.599%
2025-03-24	10.6400	10.8600	10.6400	10.6740	+0.698%	20,800	+16.358%
2025-03-21	10.5400	10.6600	10.4700	10.6000	+1.242%	23,829	+17.170%
2025-03-20	10.3995	10.5300	10.3200	10.4700	-0.428%	9,787	+18.625%
2025-03-19	10.4881	10.5265	10.4005	10.5150	+0.143%	17,208	+18.117%
2025-03-18	10.4600	10.5000	10.3000	10.5000	0.000%	21,128	+18.286%
2025-03-17	10.4100	10.5000	10.3800	10.5000	+1.942%	66,908	+18.286%
2025-03-14	10.1310	10.3000	10.1310	10.3000	+1.278%	9,212	+20.583%
2025-03-13	10.0400	10.3299	10.0000	10.1700	+1.396%	45,329	+22.124%
2025-03-12	10.0800	10.2800	10.0100	10.0300	-0.545%	16,296	+23.829%
2025-03-11	10.1000	10.2800	10.0600	10.0850	+0.149%	20,430	+23.153%
2025-03-10	10.1075	10.2900	10.0300	10.0700	+0.599%	22,728	+23.337%
2025-03-07	10.0700	10.3200	10.0100	10.0100	+1.624%	13,246	+24.076%
2025-03-06	9.9280	9.9500	9.7800	9.8500	-1.416%	17,990	+26.091%
2025-03-05	9.9500	10.0500	9.8800	9.9915	-0.085%	30,221	+24.306%
2025-03-04	9.8795	10.0000	9.6800	10.0000	+1.611%	16,333	+24.200%
2025-03-03	9.8400	9.9800	9.7800	9.8415	+1.354%	18,329	+26.200%
2025-02-28	9.7360	9.7400	9.6400	9.7100	-0.206%	17,005	+27.909%
2025-02-27	9.7900	9.7900	9.6600	9.7300	-0.307%	11,973	+27.646%
2025-02-26	9.7000	9.7600	9.6700	9.7600	+0.205%	14,183	+27.254%
2025-02-25	9.7300	9.9300	9.6900	9.7400	-0.714%	25,573	+27.515%
2025-02-24	9.8200	10.0000	9.6800	9.8100	+1.553%	10,173	+26.606%
2025-02-21	9.7450	9.8600	9.6200	9.6600	+0.416%	15,061	+28.571%
2025-02-20	9.4500	9.6200	9.4500	9.6200	-0.311%	34,683	+29.106%
2025-02-19	9.5800	9.7700	9.5400	9.6500	-1.731%	13,585	+28.705%
2025-02-18	9.7500	9.8300	9.6000	9.8200	+0.718%	20,119	+26.477%
2025-02-14	9.7720	9.9300	9.7200	9.7500	-0.427%	11,855	+27.385%
2025-02-13	9.7550	9.8100	9.6500	9.7918	+5.175%	20,493	+26.841%
2025-02-12	9.1600	9.3100	9.0300	9.3100	-1.377%	17,282	+33.405%
2025-02-11	9.3805	9.5100	9.3500	9.4400	+0.909%	9,169	+31.568%
2025-02-10	9.3200	9.4664	9.2900	9.3550	+1.223%	21,121	+32.763%
2025-02-07	9.2850	9.3340	9.1900	9.2420	-0.730%	28,277	+34.386%
2025-02-06	9.1100	9.3396	9.1100	9.3100	+1.527%	25,554	+33.405%
2025-02-05	9.1940	9.2900	9.1400	9.1700	+0.438%	68,647	+35.442%
2025-02-04	9.0600	9.2400	9.0500	9.1300	+1.087%	39,012	+36.035%
2025-02-03	9.0600	9.1600	9.0318	9.0318	-2.905%	19,214	+37.514%
2025-01-31	9.3700	9.3700	9.2894	9.3020	-0.513%	11,308	+33.520%
2025-01-30	9.3250	9.3900	9.2700	9.3500	+1.300%	20,253	+32.834%
2025-01-29	9.1750	9.2300	9.1501	9.2300	+0.654%	27,313	+34.561%
2025-01-28	9.2000	9.2100	9.0800	9.1700	+0.769%	107,461	+35.442%
2025-01-27	9.0725	9.2700	9.0300	9.1000	+1.336%	26,817	+36.484%
2025-01-24	8.9700	9.2000	8.9700	8.9800	+0.899%	14,841	+38.307%
2025-01-23	8.9100	8.9400	8.8500	8.9000	+0.565%	41,674	+39.551%
2025-01-22	8.8625	8.9300	8.8200	8.8500	-0.618%	39,168	+40.339%
2025-01-21	8.9425	8.9600	8.8190	8.9050	+2.005%	25,881	+39.472%
2025-01-17	8.7500	8.7900	8.7200	8.7300	+0.345%	34,670	+42.268%
2025-01-16	8.7700	8.8800	8.6500	8.7000	+0.230%	29,071	+42.759%
2025-01-15	8.7000	8.8800	8.6300	8.6800	-0.344%	19,256	+43.088%
2025-01-14	8.6550	8.7200	8.6400	8.7100	+0.403%	40,341	+42.595%
2025-01-13	8.5920	8.7800	8.5900	8.6750	-1.140%	39,357	+43.170%
2025-01-10	9.0900	9.0900	8.7180	8.7750	+0.171%	27,432	+41.538%
2025-01-08	8.6700	8.7900	8.6200	8.7600	+1.038%	40,963	+41.781%
2025-01-07	8.6860	8.7500	8.5800	8.6700	+0.046%	34,440	+43.253%
2025-01-06	8.6800	8.8240	8.5900	8.6660	-0.847%	33,948	+43.319%
2025-01-03	8.7300	8.7600	8.6643	8.7400	+0.460%	16,558	+42.105%
2025-01-02	8.7950	8.8725	8.6915	8.7000	+0.462%	78,785	+42.759%
2024-12-31	8.8615	9.0400	8.5300	8.6600	-0.580%	19,790	+43.418%
2024-12-30	8.7160	8.8900	8.6400	8.7105	-1.687%	20,781	+42.587%
2024-12-27	8.7300	8.9400	8.7300	8.8600	+1.142%	13,495	+40.181%
2024-12-26	8.8150	8.8150	8.6800	8.7600	-0.228%	16,298	+41.781%
2024-12-24	8.5800	8.9900	8.5800	8.7800	+0.114%	11,270	+41.458%
2024-12-23	8.6400	8.7800	8.6000	8.7700	+1.505%	36,768	+41.619%
2024-12-20	8.6300	8.7500	8.6005	8.6400	0.000%	17,570	+43.750%
2024-12-19	8.7340	8.7340	8.5500	8.6400	-0.231%	37,955	+43.750%
2024-12-18	8.7200	8.9800	8.6100	8.6600	-3.348%	33,652	+43.418%
2024-12-17	8.9585	9.0150	8.8500	8.9600	-1.538%	21,252	+38.616%
2024-12-16	9.0905	9.2400	9.0500	9.1000	-1.302%	17,723	+36.484%
2024-12-13	9.2250	9.4200	9.2200	9.2200	+0.436%	11,836	+34.707%
2024-12-12	9.0900	9.2600	9.0900	9.1800	+2.000%	24,030	+35.294%
2024-12-11	9.1340	9.2300	9.0000	9.0000	+0.279%	10,836	+38.000%
2024-12-10	8.9910	9.1055	8.9300	8.9750	-1.913%	24,670	+38.384%
2024-12-09	9.0900	9.1940	9.0662	9.1500	+0.241%	21,363	+35.738%
2024-12-06	9.2250	9.2550	9.1000	9.1280	-2.374%	21,538	+36.065%
2024-12-05	9.2600	9.4600	9.2600	9.3500	+0.430%	12,355	+32.834%
2024-12-04	9.2706	9.3672	9.2500	9.3100	-0.161%	6,688	+33.405%
2024-12-03	9.3600	9.3800	9.3000	9.3250	+1.359%	33,457	+33.190%
2024-12-02	9.1900	9.2315	9.1500	9.2000	-0.433%	13,217	+35.000%
2024-11-29	9.2550	9.3500	9.1977	9.2400	+0.435%	7,098	+34.416%
2024-11-27	9.1300	9.2700	9.1300	9.2000	+2.109%	19,707	+35.000%
2024-11-26	9.0500	9.1850	8.9600	9.0100	-1.959%	16,437	+37.847%
2024-11-25	9.2240	9.3100	9.1500	9.1900	-0.109%	28,499	+35.147%

.dark-mode .r0G2JQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0G2JQ{ 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