OKEA ASA OKEA
OSL · Norway · Energy Minerals
NOK 39.50-0.25 (-0.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 39.50 | -0.63% | NOK 39.95 | NOK 39.95 | NOK 38.50 | 291.17K |
| 2026-09-30 | NOK 39.75 | -0.75% | NOK 40.50 | NOK 40.50 | NOK 38.60 | 234.85K |
| 2026-09-29 | NOK 40.05 | -1.23% | NOK 40.00 | NOK 40.30 | NOK 39.45 | 144.80K |
| 2026-09-28 | NOK 40.55 | +1.25% | NOK 39.30 | NOK 40.55 | NOK 39.30 | 140.26K |
| 2026-09-25 | NOK 40.05 | -2.32% | NOK 40.90 | NOK 40.90 | NOK 39.55 | 209.62K |
| 2026-09-24 | NOK 41.00 | +2.89% | NOK 40.00 | NOK 41.15 | NOK 39.95 | 256.08K |
| 2026-09-23 | NOK 39.85 | +0.50% | NOK 39.45 | NOK 40.15 | NOK 39.05 | 244.97K |
| 2026-09-22 | NOK 39.65 | +2.19% | NOK 39.20 | NOK 39.65 | NOK 37.55 | 379.51K |
| 2026-09-21 | NOK 38.80 | -2.76% | NOK 40.00 | NOK 40.20 | NOK 38.75 | 229.69K |
| 2026-09-18 | NOK 39.90 | -1.36% | NOK 39.70 | NOK 40.05 | NOK 39.20 | 240.68K |
| 2026-09-17 | NOK 40.45 | -0.86% | NOK 40.20 | NOK 40.45 | NOK 39.65 | 269.57K |
| 2026-09-16 | NOK 40.80 | +2.00% | NOK 40.95 | NOK 42.60 | NOK 40.80 | 477.87K |
| 2026-09-15 | NOK 40.00 | -3.26% | NOK 41.00 | NOK 41.00 | NOK 39.30 | 410.37K |
| 2026-09-14 | NOK 41.35 | +2.35% | NOK 40.85 | NOK 41.50 | NOK 40.65 | 393.70K |
| 2026-09-11 | NOK 40.40 | +1.13% | NOK 40.00 | NOK 40.65 | NOK 39.60 | 252.06K |
| 2026-09-10 | NOK 39.95 | +0.25% | NOK 39.50 | NOK 40.80 | NOK 39.50 | 325.05K |
| 2026-09-09 | NOK 39.85 | +1.27% | NOK 39.60 | NOK 39.85 | NOK 39.20 | 407.51K |
| 2026-09-08 | NOK 39.35 | +4.10% | NOK 38.70 | NOK 39.35 | NOK 38.45 | 271.77K |
| 2026-09-07 | NOK 37.80 | 0.00% | NOK 38.50 | NOK 38.75 | NOK 37.75 | 193.34K |
| 2026-09-04 | NOK 37.80 | -1.95% | NOK 38.80 | NOK 38.80 | NOK 37.45 | 303.34K |
| 2026-09-03 | NOK 38.55 | -2.65% | NOK 39.55 | NOK 39.55 | NOK 38.55 | 221.55K |
| 2026-09-02 | NOK 39.60 | +1.41% | NOK 39.20 | NOK 40.10 | NOK 39.10 | 253.08K |
| 2026-09-01 | NOK 39.05 | +0.90% | NOK 39.00 | NOK 39.60 | NOK 38.50 | 309.88K |
| 2026-08-31 | NOK 38.70 | +1.44% | NOK 39.00 | NOK 39.15 | NOK 38.50 | 211.09K |
| 2026-08-28 | NOK 38.15 | +0.93% | NOK 37.80 | NOK 38.45 | NOK 37.80 | 129.19K |
| 2026-08-27 | NOK 37.80 | +0.13% | NOK 37.70 | NOK 38.15 | NOK 37.45 | 120.03K |
| 2026-08-26 | NOK 37.75 | -0.53% | NOK 37.30 | NOK 37.75 | NOK 36.50 | 371.08K |
| 2026-08-25 | NOK 37.95 | -1.04% | NOK 38.65 | NOK 38.65 | NOK 37.70 | 189.42K |
| 2026-08-24 | NOK 38.35 | -2.79% | NOK 39.20 | NOK 39.45 | NOK 38.35 | 233.99K |
| 2026-08-21 | NOK 39.45 | -1.87% | NOK 40.20 | NOK 40.50 | NOK 39.45 | 228.11K |
| 2026-08-20 | NOK 40.20 | +3.47% | NOK 39.20 | NOK 40.20 | NOK 38.60 | 391.14K |
| 2026-08-19 | NOK 38.85 | +1.57% | NOK 38.35 | NOK 39.75 | NOK 38.35 | 414.40K |
| 2026-08-18 | NOK 38.25 | +2.41% | NOK 38.50 | NOK 38.50 | NOK 37.90 | 447.22K |
| 2026-08-17 | NOK 37.35 | -1.32% | NOK 38.40 | NOK 38.50 | NOK 37.00 | 196.66K |
| 2026-08-14 | NOK 37.85 | +1.20% | NOK 37.20 | NOK 38.05 | NOK 37.20 | 663.38K |
| 2026-08-13 | NOK 37.40 | -2.09% | NOK 37.95 | NOK 38.90 | NOK 37.40 | 283.96K |
| 2026-08-12 | NOK 38.20 | +2.14% | NOK 37.50 | NOK 38.20 | NOK 37.30 | 523.56K |
| 2026-08-11 | NOK 37.40 | +3.17% | NOK 36.85 | NOK 37.65 | NOK 36.80 | 560.82K |
| 2026-08-10 | NOK 36.25 | +4.77% | NOK 34.55 | NOK 36.45 | NOK 34.45 | 369.91K |
| 2026-08-07 | NOK 34.60 | +3.13% | NOK 34.95 | NOK 35.15 | NOK 34.30 | 561.22K |
| 2026-08-06 | NOK 33.55 | +0.60% | NOK 33.35 | NOK 33.65 | NOK 33.20 | 155.71K |
| 2026-08-05 | NOK 33.35 | +0.15% | NOK 33.75 | NOK 33.75 | NOK 33.25 | 210.02K |
| 2026-08-04 | NOK 33.30 | -0.45% | NOK 33.50 | NOK 34.90 | NOK 33.05 | 275.67K |
| 2026-08-03 | NOK 33.45 | -1.47% | NOK 33.30 | NOK 34.50 | NOK 33.00 | 248.63K |
| 2026-07-31 | NOK 33.95 | +0.44% | NOK 34.00 | NOK 34.55 | NOK 33.70 | 178.24K |
| 2026-07-30 | NOK 33.80 | -1.02% | NOK 34.70 | NOK 34.85 | NOK 33.80 | 201.56K |
| 2026-07-29 | NOK 34.15 | +1.34% | NOK 34.40 | NOK 34.65 | NOK 33.80 | 357.41K |
| 2026-07-28 | NOK 33.70 | -0.74% | NOK 33.95 | NOK 33.95 | NOK 33.40 | 198.98K |
| 2026-07-27 | NOK 33.95 | -4.37% | NOK 33.90 | NOK 34.50 | NOK 33.35 | 512.16K |
| 2026-07-24 | NOK 35.50 | -0.84% | NOK 35.65 | NOK 36.00 | NOK 35.15 | 348.83K |
| 2026-07-23 | NOK 35.80 | +2.29% | NOK 35.30 | NOK 36.40 | NOK 35.15 | 448.36K |
| 2026-07-22 | NOK 35.00 | +4.95% | NOK 33.85 | NOK 35.20 | NOK 33.70 | 412.26K |
| 2026-07-21 | NOK 33.35 | +4.06% | NOK 32.00 | NOK 33.35 | NOK 31.95 | 450.81K |
| 2026-07-20 | NOK 32.05 | -0.31% | NOK 32.95 | NOK 33.00 | NOK 31.65 | 286.25K |
| 2026-07-17 | NOK 32.15 | +1.90% | NOK 31.90 | NOK 32.20 | NOK 30.90 | 277.96K |
| 2026-07-16 | NOK 31.55 | -2.17% | NOK 32.00 | NOK 32.00 | NOK 30.70 | 567.35K |
| 2026-07-15 | NOK 32.25 | +0.78% | NOK 32.05 | NOK 32.40 | NOK 31.70 | 267.95K |
| 2026-07-14 | NOK 32.00 | +2.24% | NOK 32.30 | NOK 32.40 | NOK 31.55 | 315.95K |
| 2026-07-13 | NOK 31.30 | +2.45% | NOK 31.25 | NOK 31.45 | NOK 30.20 | 379.84K |
| 2026-07-10 | NOK 30.55 | -2.71% | NOK 31.75 | NOK 31.75 | NOK 30.25 | 159.24K |
| 2026-07-09 | NOK 31.40 | -2.79% | NOK 33.00 | NOK 33.00 | NOK 31.40 | 426.74K |
| 2026-07-08 | NOK 32.30 | +6.43% | NOK 31.60 | NOK 32.40 | NOK 31.25 | 412.27K |
| 2026-07-07 | NOK 30.35 | +2.02% | NOK 29.85 | NOK 30.65 | NOK 29.85 | 202.35K |
| 2026-07-06 | NOK 29.75 | 0.00% | NOK 29.70 | NOK 29.90 | NOK 29.20 | 213.68K |
| 2026-07-03 | NOK 29.75 | +1.54% | NOK 29.60 | NOK 29.80 | NOK 29.10 | 186.43K |
| 2026-07-02 | NOK 29.30 | +0.34% | NOK 29.05 | NOK 29.65 | NOK 28.90 | 288.58K |
| 2026-07-01 | NOK 29.20 | -3.79% | NOK 30.35 | NOK 30.35 | NOK 29.00 | 332.91K |
| 2026-06-30 | NOK 30.35 | -0.82% | NOK 31.00 | NOK 31.00 | NOK 30.10 | 221.49K |
| 2026-06-29 | NOK 30.60 | -0.97% | NOK 30.90 | NOK 31.20 | NOK 30.50 | 188.33K |
| 2026-06-26 | NOK 30.90 | -1.12% | NOK 31.00 | NOK 31.05 | NOK 30.55 | 182.54K |
| 2026-06-25 | NOK 31.25 | -0.32% | NOK 31.00 | NOK 31.25 | NOK 30.60 | 361.00K |
| 2026-06-24 | NOK 31.35 | -4.57% | NOK 32.20 | NOK 32.90 | NOK 31.05 | 183.65K |
| 2026-06-23 | NOK 32.85 | -0.30% | NOK 32.00 | NOK 32.95 | NOK 32.00 | 109.28K |
| 2026-06-22 | NOK 32.95 | -1.05% | NOK 33.15 | NOK 33.25 | NOK 32.50 | 244.95K |
| 2026-06-19 | NOK 33.30 | +2.15% | NOK 33.00 | NOK 33.30 | NOK 32.65 | 256.59K |
| 2026-06-18 | NOK 32.60 | -4.96% | NOK 33.75 | NOK 33.80 | NOK 32.30 | 347.22K |
| 2026-06-17 | NOK 34.30 | -0.58% | NOK 34.00 | NOK 34.30 | NOK 33.50 | 301.23K |
| 2026-06-16 | NOK 34.50 | -1.99% | NOK 34.75 | NOK 34.85 | NOK 34.05 | 493.01K |
| 2026-06-15 | NOK 35.20 | -6.13% | NOK 36.20 | NOK 36.25 | NOK 34.65 | 490.93K |
| 2026-06-12 | NOK 37.50 | -3.72% | NOK 37.80 | NOK 37.80 | NOK 36.30 | 397.69K |
| 2026-06-11 | NOK 38.95 | +1.83% | NOK 38.55 | NOK 39.15 | NOK 38.30 | 263.68K |
| 2026-06-10 | NOK 38.25 | -0.65% | NOK 38.50 | NOK 38.50 | NOK 37.50 | 257.35K |
| 2026-06-09 | NOK 38.50 | -2.41% | NOK 39.00 | NOK 39.40 | NOK 38.15 | 142.01K |
| 2026-06-08 | NOK 39.45 | +1.15% | NOK 39.80 | NOK 40.35 | NOK 38.60 | 386.83K |
| 2026-06-05 | NOK 39.00 | -1.76% | NOK 39.70 | NOK 40.25 | NOK 38.65 | 472.60K |
| 2026-06-04 | NOK 39.70 | -1.37% | NOK 39.65 | NOK 40.05 | NOK 39.05 | 311.15K |
| 2026-06-03 | NOK 40.25 | +3.21% | NOK 39.35 | NOK 40.35 | NOK 39.35 | 571.08K |
| 2026-06-02 | NOK 39.00 | +0.13% | NOK 37.80 | NOK 39.00 | NOK 37.50 | 207.67K |
| 2026-06-01 | NOK 38.95 | +4.28% | NOK 38.75 | NOK 39.05 | NOK 37.55 | 352.42K |
| 2026-05-29 | NOK 37.35 | -0.80% | NOK 37.75 | NOK 38.25 | NOK 37.35 | 318.60K |