Orkla ASA (ORKLY)
OTC: ORKLY
· Real-Time Price · USD
11.04
0.03 (0.29%)
At close: Aug 15, 2025, 3:58 PM
11.03
-0.05%
Pre-market: Aug 15, 2025, 09:27 AM EDT
ORKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 0.00% | 15,986 |
| Aug 13, 2025 | 10.94 | 11.00 | 10.93 | 11.00 | 11.00 | 0.46% | 61,200 |
| Aug 12, 2025 | 10.92 | 10.96 | 10.91 | 10.95 | 10.95 | 0.37% | 43,209 |
| Aug 11, 2025 | 10.90 | 10.96 | 10.85 | 10.91 | 10.91 | 0.93% | 29,115 |
| Aug 8, 2025 | 10.86 | 10.95 | 10.73 | 10.81 | 10.81 | -0.18% | 37,500 |
| Aug 7, 2025 | 10.79 | 10.84 | 10.71 | 10.83 | 10.83 | 0.00% | 41,100 |
| Aug 6, 2025 | 10.65 | 11.00 | 10.65 | 10.83 | 10.83 | -0.18% | 89,900 |
| Aug 5, 2025 | 10.80 | 10.85 | 10.73 | 10.85 | 10.85 | -0.37% | 40,900 |
| Aug 4, 2025 | 10.75 | 10.90 | 10.70 | 10.89 | 10.89 | 2.64% | 57,000 |
| Aug 1, 2025 | 10.74 | 10.80 | 10.54 | 10.61 | 10.61 | -0.56% | 45,114 |
| Jul 31, 2025 | 10.55 | 10.69 | 10.54 | 10.67 | 10.67 | 1.14% | 127,749 |
| Jul 30, 2025 | 10.59 | 10.72 | 10.51 | 10.55 | 10.55 | -1.03% | 53,100 |
| Jul 29, 2025 | 10.63 | 10.67 | 10.48 | 10.66 | 10.66 | 0.57% | 44,847 |
| Jul 28, 2025 | 10.62 | 10.66 | 10.58 | 10.60 | 10.60 | -2.66% | 51,600 |
| Jul 25, 2025 | 10.69 | 10.89 | 10.66 | 10.89 | 10.89 | -1.00% | 22,421 |
| Jul 24, 2025 | 10.80 | 11.00 | 10.76 | 11.00 | 11.00 | 1.85% | 31,639 |
| Jul 23, 2025 | 10.75 | 10.98 | 10.74 | 10.80 | 10.80 | -0.28% | 24,216 |
| Jul 22, 2025 | 10.70 | 10.93 | 10.62 | 10.83 | 10.83 | 0.84% | 46,800 |
| Jul 21, 2025 | 10.67 | 10.74 | 10.62 | 10.74 | 10.74 | -1.10% | 25,100 |
| Jul 18, 2025 | 10.76 | 10.86 | 10.75 | 10.86 | 10.86 | 0.56% | 27,700 |