Orkla ASA (ORKLY)
OTC: ORKLY
· Real-Time Price · USD
11.41
0.13 (1.15%)
At close: Sep 08, 2025, 3:58 PM
11.35
-0.53%
Pre-market: Sep 08, 2025, 11:06 AM EDT
ORKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.34 | 11.44 | 11.28 | 11.28 | 11.28 | -0.97% | 34,100 |
| Sep 4, 2025 | 11.30 | 11.46 | 11.30 | 11.39 | 11.39 | 1.88% | 34,820 |
| Sep 3, 2025 | 11.22 | 11.39 | 11.14 | 11.18 | 11.18 | 0.00% | 124,100 |
| Sep 2, 2025 | 11.18 | 11.39 | 11.04 | 11.18 | 11.18 | -0.45% | 28,700 |
| Aug 29, 2025 | 11.24 | 11.31 | 11.16 | 11.23 | 11.23 | 0.99% | 25,900 |
| Aug 28, 2025 | 11.09 | 11.30 | 11.03 | 11.12 | 11.12 | -1.16% | 68,500 |
| Aug 27, 2025 | 11.15 | 11.26 | 11.14 | 11.25 | 11.25 | 0.18% | 42,200 |
| Aug 26, 2025 | 11.23 | 11.29 | 11.18 | 11.23 | 11.23 | -0.62% | 28,302 |
| Aug 25, 2025 | 11.39 | 11.42 | 11.25 | 11.30 | 11.30 | -1.05% | 21,816 |
| Aug 22, 2025 | 11.31 | 11.50 | 11.31 | 11.42 | 11.42 | 0.71% | 11,300 |
| Aug 21, 2025 | 11.34 | 11.41 | 11.32 | 11.34 | 11.34 | 0.00% | 66,103 |
| Aug 20, 2025 | 11.31 | 11.35 | 11.30 | 11.34 | 11.34 | 2.90% | 23,734 |
| Aug 19, 2025 | 11.05 | 11.17 | 10.97 | 11.02 | 11.02 | 0.00% | 28,200 |
| Aug 18, 2025 | 11.02 | 11.12 | 10.90 | 11.02 | 11.02 | -0.36% | 32,000 |
| Aug 15, 2025 | 11.04 | 11.22 | 10.99 | 11.06 | 11.06 | 0.45% | 44,100 |
| Aug 14, 2025 | 11.03 | 11.03 | 10.97 | 11.01 | 11.01 | 0.09% | 16,000 |
| 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 |