Orkla ASA (ORKLY)
OTC: ORKLY
· Real-Time Price · USD
10.44
0.17 (1.66%)
At close: Oct 15, 2025, 3:59 PM
10.44
0.00%
After-hours: Oct 15, 2025, 03:27 PM EDT
ORKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 10.25 | 10.34 | 10.22 | 10.27 | 10.27 | 0.39% | 57,974 |
| Oct 13, 2025 | 10.18 | 10.23 | 10.09 | 10.23 | 10.23 | -0.87% | 106,519 |
| Oct 10, 2025 | 10.31 | 10.47 | 10.19 | 10.32 | 10.32 | 0.88% | 52,032 |
| Oct 9, 2025 | 10.43 | 10.43 | 10.16 | 10.23 | 10.23 | 0.29% | 88,200 |
| Oct 8, 2025 | 10.28 | 10.41 | 10.18 | 10.20 | 10.20 | -0.97% | 56,846 |
| Oct 7, 2025 | 10.20 | 10.37 | 10.20 | 10.30 | 10.30 | 0.00% | 45,100 |
| Oct 6, 2025 | 10.36 | 10.42 | 10.24 | 10.30 | 10.30 | -1.06% | 76,000 |
| Oct 3, 2025 | 10.38 | 10.43 | 10.29 | 10.41 | 10.41 | -0.29% | 47,201 |
| Oct 2, 2025 | 10.40 | 10.53 | 10.29 | 10.44 | 10.44 | -1.88% | 59,732 |
| Oct 1, 2025 | 10.61 | 10.70 | 10.59 | 10.64 | 10.64 | 1.04% | 62,244 |
| Sep 30, 2025 | 10.52 | 10.57 | 10.48 | 10.53 | 10.53 | -0.38% | 40,806 |
| Sep 29, 2025 | 10.54 | 10.57 | 10.37 | 10.57 | 10.57 | -0.38% | 39,519 |
| Sep 26, 2025 | 10.48 | 10.61 | 10.39 | 10.61 | 10.61 | 2.22% | 95,100 |
| Sep 25, 2025 | 10.57 | 10.57 | 10.34 | 10.38 | 10.38 | -1.33% | 71,813 |
| Sep 24, 2025 | 10.50 | 10.56 | 10.40 | 10.52 | 10.52 | -0.38% | 107,200 |
| Sep 23, 2025 | 10.51 | 10.67 | 10.50 | 10.56 | 10.56 | -1.12% | 47,005 |
| Sep 22, 2025 | 10.70 | 10.76 | 10.52 | 10.68 | 10.68 | -0.28% | 78,100 |
| Sep 19, 2025 | 10.75 | 10.75 | 10.59 | 10.71 | 10.71 | -1.11% | 60,601 |
| Sep 18, 2025 | 10.76 | 10.89 | 10.73 | 10.83 | 10.83 | -1.46% | 31,723 |
| Sep 17, 2025 | 11.08 | 11.18 | 10.99 | 10.99 | 10.99 | -1.79% | 45,800 |
Page 1 of 136