Observe Medical ASA OBSRV
OSL · Norway · Electronic Technology
NOK 0.9160-0.01 (-0.65%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 0.92 | 0.00% | NOK 0.99 | NOK 1.00 | NOK 0.90 | 1.96M |
| 2026-09-29 | NOK 0.92 | +0.66% | NOK 0.93 | NOK 0.93 | NOK 0.90 | 221.09K |
| 2026-09-28 | NOK 0.92 | -1.72% | NOK 0.86 | NOK 0.97 | NOK 0.86 | 125.79K |
| 2026-09-25 | NOK 0.93 | +0.22% | NOK 0.98 | NOK 0.98 | NOK 0.93 | 85.39K |
| 2026-09-24 | NOK 0.93 | -1.69% | NOK 1.00 | NOK 1.00 | NOK 0.92 | 344.30K |
| 2026-09-23 | NOK 0.95 | +0.85% | NOK 1.00 | NOK 1.00 | NOK 0.93 | 216.88K |
| 2026-09-22 | NOK 0.94 | -0.64% | NOK 0.93 | NOK 0.96 | NOK 0.93 | 215.11K |
| 2026-09-21 | NOK 0.94 | -2.88% | NOK 0.95 | NOK 0.97 | NOK 0.93 | 264.69K |
| 2026-09-18 | NOK 0.97 | +1.46% | NOK 0.95 | NOK 0.97 | NOK 0.95 | 77.52K |
| 2026-09-17 | NOK 0.96 | +3.01% | NOK 1.08 | NOK 1.08 | NOK 0.92 | 124.72K |
| 2026-09-16 | NOK 0.93 | -3.12% | NOK 1.00 | NOK 1.00 | NOK 0.91 | 376.04K |
| 2026-09-15 | NOK 0.96 | -3.81% | NOK 0.97 | NOK 1.00 | NOK 0.94 | 391.79K |
| 2026-09-14 | NOK 1.00 | +6.17% | NOK 0.97 | NOK 1.00 | NOK 0.97 | 933.79K |
| 2026-09-11 | NOK 0.94 | -0.84% | NOK 0.95 | NOK 1.00 | NOK 0.91 | 1.11M |
| 2026-09-10 | NOK 0.95 | +1.50% | NOK 0.95 | NOK 1.10 | NOK 0.90 | 6.18M |
| 2026-09-09 | NOK 0.93 | -2.51% | NOK 0.96 | NOK 0.96 | NOK 0.93 | 89.39K |
| 2026-09-08 | NOK 0.96 | +3.01% | NOK 0.96 | NOK 0.96 | NOK 0.93 | 113.27K |
| 2026-09-07 | NOK 0.93 | -2.92% | NOK 0.96 | NOK 0.96 | NOK 0.91 | 254.19K |
| 2026-09-04 | NOK 0.96 | +2.79% | NOK 0.93 | NOK 0.96 | NOK 0.90 | 146.67K |
| 2026-09-03 | NOK 0.93 | -3.72% | NOK 0.93 | NOK 0.95 | NOK 0.93 | 117.33K |
| 2026-09-02 | NOK 0.97 | -1.43% | NOK 1.00 | NOK 1.00 | NOK 0.92 | 379.90K |
| 2026-09-01 | NOK 0.98 | -1.60% | NOK 0.93 | NOK 1.00 | NOK 0.93 | 379.96K |
| 2026-08-31 | NOK 1.00 | +1.63% | NOK 0.98 | NOK 1.01 | NOK 0.95 | 434.27K |
| 2026-08-28 | NOK 0.98 | +0.41% | NOK 0.99 | NOK 0.99 | NOK 0.94 | 456.63K |
| 2026-08-27 | NOK 0.98 | -0.20% | NOK 0.93 | NOK 0.98 | NOK 0.93 | 110.18K |
| 2026-08-26 | NOK 0.98 | -1.80% | NOK 1.01 | NOK 1.01 | NOK 0.93 | 355.40K |
| 2026-08-25 | NOK 1.00 | -9.27% | NOK 1.15 | NOK 1.16 | NOK 0.97 | 1.21M |
| 2026-08-24 | NOK 1.10 | +0.46% | NOK 1.14 | NOK 1.17 | NOK 1.03 | 413.45K |
| 2026-08-21 | NOK 1.10 | +10.61% | NOK 1.03 | NOK 1.17 | NOK 1.02 | 857.20K |
| 2026-08-20 | NOK 0.99 | +7.84% | NOK 0.93 | NOK 1.01 | NOK 0.92 | 449.27K |
| 2026-08-19 | NOK 0.92 | -1.08% | NOK 0.90 | NOK 0.92 | NOK 0.82 | 458.64K |
| 2026-08-18 | NOK 0.93 | -1.28% | NOK 0.98 | NOK 0.98 | NOK 0.90 | 269.02K |
| 2026-08-17 | NOK 0.94 | -4.08% | NOK 0.99 | NOK 0.99 | NOK 0.92 | 426.64K |
| 2026-08-14 | NOK 0.98 | 0.00% | NOK 0.98 | NOK 1.00 | NOK 0.98 | 260.45K |
| 2026-08-13 | NOK 0.98 | -1.01% | NOK 1.00 | NOK 1.02 | NOK 0.98 | 292.18K |
| 2026-08-12 | NOK 0.99 | -3.41% | NOK 1.04 | NOK 1.04 | NOK 0.98 | 903.75K |
| 2026-08-11 | NOK 1.02 | +4.81% | NOK 1.05 | NOK 1.05 | NOK 0.98 | 282.35K |
| 2026-08-10 | NOK 0.98 | -0.20% | NOK 1.00 | NOK 1.03 | NOK 0.97 | 91.74K |
| 2026-08-07 | NOK 0.98 | -2.00% | NOK 0.98 | NOK 1.05 | NOK 0.97 | 463.71K |
| 2026-08-06 | NOK 1.00 | -0.50% | NOK 1.04 | NOK 1.04 | NOK 0.99 | 81.49K |
| 2026-08-05 | NOK 1.00 | +3.18% | NOK 1.00 | NOK 1.09 | NOK 1.00 | 207.36K |
| 2026-08-04 | NOK 0.97 | -2.60% | NOK 1.00 | NOK 1.00 | NOK 0.97 | 253.91K |
| 2026-08-03 | NOK 1.00 | +1.83% | NOK 1.00 | NOK 1.00 | NOK 0.94 | 228.76K |
| 2026-07-31 | NOK 0.98 | -2.77% | NOK 1.00 | NOK 1.05 | NOK 0.95 | 317.62K |
| 2026-07-30 | NOK 1.01 | -4.72% | NOK 1.09 | NOK 1.09 | NOK 1.00 | 139.56K |
| 2026-07-29 | NOK 1.06 | -1.40% | NOK 1.09 | NOK 1.09 | NOK 1.02 | 57.88K |
| 2026-07-28 | NOK 1.08 | -0.46% | NOK 1.02 | NOK 1.08 | NOK 1.02 | 9.46K |
| 2026-07-27 | NOK 1.08 | -0.46% | NOK 1.09 | NOK 1.09 | NOK 1.01 | 73.29K |
| 2026-07-24 | NOK 1.09 | +3.83% | NOK 1.04 | NOK 1.09 | NOK 1.04 | 69.70K |
| 2026-07-23 | NOK 1.04 | -1.88% | NOK 1.04 | NOK 1.04 | NOK 1.04 | 15.24K |
| 2026-07-22 | NOK 1.07 | +5.97% | NOK 1.05 | NOK 1.08 | NOK 1.04 | 109.18K |
| 2026-07-21 | NOK 1.00 | -1.95% | NOK 1.09 | NOK 1.09 | NOK 1.00 | 74.19K |
| 2026-07-20 | NOK 1.02 | 0.00% | NOK 1.02 | NOK 1.14 | NOK 1.02 | 81.63K |
| 2026-07-17 | NOK 1.02 | -1.44% | NOK 1.04 | NOK 1.05 | NOK 1.02 | 61.25K |
| 2026-07-16 | NOK 1.04 | 0.00% | NOK 1.04 | NOK 1.09 | NOK 1.04 | 174.96K |
| 2026-07-15 | NOK 1.04 | -0.95% | NOK 1.03 | NOK 1.07 | NOK 1.03 | 75.50K |
| 2026-07-14 | NOK 1.05 | -0.94% | NOK 1.05 | NOK 1.12 | NOK 1.00 | 44.69K |
| 2026-07-13 | NOK 1.06 | -1.85% | NOK 1.06 | NOK 1.07 | NOK 1.06 | 67.41K |
| 2026-07-10 | NOK 1.08 | -4.00% | NOK 1.12 | NOK 1.12 | NOK 1.07 | 80.51K |
| 2026-07-09 | NOK 1.13 | +2.27% | NOK 1.09 | NOK 1.13 | NOK 1.08 | 21.47K |
| 2026-07-08 | NOK 1.10 | -2.65% | NOK 1.18 | NOK 1.18 | NOK 1.10 | 24.36K |
| 2026-07-07 | NOK 1.13 | +2.26% | NOK 1.17 | NOK 1.17 | NOK 1.12 | 149.64K |
| 2026-07-06 | NOK 1.11 | -0.90% | NOK 1.10 | NOK 1.12 | NOK 1.10 | 73.14K |
| 2026-07-03 | NOK 1.12 | 0.00% | NOK 1.10 | NOK 1.13 | NOK 1.10 | 100.73K |
| 2026-07-02 | NOK 1.12 | -0.89% | NOK 1.14 | NOK 1.14 | NOK 1.12 | 91.14K |
| 2026-07-01 | NOK 1.13 | -2.60% | NOK 1.13 | NOK 1.17 | NOK 1.13 | 180.15K |
| 2026-06-30 | NOK 1.15 | -0.43% | NOK 1.21 | NOK 1.21 | NOK 1.13 | 43.87K |
| 2026-06-29 | NOK 1.16 | +0.87% | NOK 1.08 | NOK 1.17 | NOK 1.08 | 36.28K |
| 2026-06-26 | NOK 1.15 | -2.95% | NOK 1.18 | NOK 1.22 | NOK 1.11 | 340.38K |
| 2026-06-25 | NOK 1.18 | +7.73% | NOK 1.14 | NOK 1.18 | NOK 1.10 | 405.85K |
| 2026-06-24 | NOK 1.10 | +1.85% | NOK 1.08 | NOK 1.11 | NOK 1.06 | 130.62K |
| 2026-06-23 | NOK 1.08 | +1.41% | NOK 1.04 | NOK 1.14 | NOK 1.04 | 75.73K |
| 2026-06-22 | NOK 1.07 | -6.58% | NOK 1.15 | NOK 1.15 | NOK 1.01 | 124.48K |
| 2026-06-19 | NOK 1.14 | +4.11% | NOK 1.11 | NOK 1.14 | NOK 1.04 | 141.09K |
| 2026-06-18 | NOK 1.10 | +4.29% | NOK 1.08 | NOK 1.14 | NOK 1.05 | 323.26K |
| 2026-06-17 | NOK 1.05 | -5.83% | NOK 1.12 | NOK 1.12 | NOK 1.05 | 109.34K |
| 2026-06-16 | NOK 1.12 | +7.21% | NOK 1.04 | NOK 1.12 | NOK 1.03 | 168.92K |
| 2026-06-15 | NOK 1.04 | -6.31% | NOK 1.12 | NOK 1.12 | NOK 1.04 | 130.92K |
| 2026-06-12 | NOK 1.11 | +7.25% | NOK 1.06 | NOK 1.13 | NOK 1.06 | 151.61K |
| 2026-06-11 | NOK 1.03 | -7.17% | NOK 1.16 | NOK 1.16 | NOK 1.01 | 267.69K |
| 2026-06-10 | NOK 1.12 | -2.62% | NOK 1.18 | NOK 1.18 | NOK 1.12 | 154.48K |
| 2026-06-09 | NOK 1.14 | +7.01% | NOK 1.14 | NOK 1.14 | NOK 1.10 | 411.92K |
| 2026-06-08 | NOK 1.07 | -4.89% | NOK 1.01 | NOK 1.16 | NOK 1.00 | 474.90K |
| 2026-06-05 | NOK 1.13 | -0.44% | NOK 1.13 | NOK 1.20 | NOK 1.10 | 836.23K |
| 2026-06-04 | NOK 1.13 | +14.14% | NOK 1.00 | NOK 1.21 | NOK 1.00 | 8.85M |
| 2026-06-03 | NOK 0.99 | -1.00% | NOK 0.95 | NOK 1.01 | NOK 0.95 | 66.01K |
| 2026-06-02 | NOK 1.00 | -0.99% | NOK 1.00 | NOK 1.04 | NOK 0.97 | 185.66K |
| 2026-06-01 | NOK 1.01 | +0.50% | NOK 1.10 | NOK 1.10 | NOK 1.00 | 191.18K |
| 2026-05-29 | NOK 1.00 | -1.47% | NOK 1.02 | NOK 1.04 | NOK 1.00 | 125.45K |
| 2026-05-28 | NOK 1.02 | -2.39% | NOK 1.04 | NOK 1.07 | NOK 1.02 | 126.86K |