Omda AS OMDA
OSL · Norway · Technology Services
NOK 42.20-0.30 (-0.71%)
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 42.20 | -0.71% | NOK 42.80 | NOK 42.80 | NOK 42.20 | 6.56K |
| 2026-09-30 | NOK 42.50 | -2.30% | NOK 45.00 | NOK 45.00 | NOK 42.20 | 4.68K |
| 2026-09-29 | NOK 43.50 | -2.25% | NOK 45.00 | NOK 45.00 | NOK 43.40 | 4.98K |
| 2026-09-28 | NOK 44.50 | +1.60% | NOK 45.00 | NOK 45.00 | NOK 44.50 | 2.65K |
| 2026-09-25 | NOK 43.80 | -2.23% | NOK 45.00 | NOK 45.00 | NOK 43.10 | 11.55K |
| 2026-09-24 | NOK 44.80 | +1.82% | NOK 44.60 | NOK 45.50 | NOK 44.50 | 17.32K |
| 2026-09-23 | NOK 44.00 | -4.14% | NOK 46.00 | NOK 46.00 | NOK 44.00 | 2.99K |
| 2026-09-22 | NOK 45.90 | +6.00% | NOK 43.00 | NOK 45.90 | NOK 43.00 | 7.95K |
| 2026-09-21 | NOK 43.30 | -0.92% | NOK 43.70 | NOK 43.70 | NOK 42.40 | 27.11K |
| 2026-09-18 | NOK 43.70 | +0.69% | NOK 49.00 | NOK 49.00 | NOK 43.40 | 6.74K |
| 2026-09-17 | NOK 43.40 | -1.36% | NOK 43.50 | NOK 45.70 | NOK 43.40 | 59.85K |
| 2026-09-16 | NOK 44.00 | -0.45% | NOK 44.00 | NOK 44.10 | NOK 43.30 | 19.92K |
| 2026-09-15 | NOK 44.20 | -1.34% | NOK 47.50 | NOK 47.70 | NOK 44.00 | 57.68K |
| 2026-09-14 | NOK 44.80 | +6.92% | NOK 41.20 | NOK 47.00 | NOK 41.00 | 100.69K |
| 2026-09-11 | NOK 41.90 | -2.56% | NOK 41.00 | NOK 44.00 | NOK 40.10 | 17.22K |
| 2026-09-10 | NOK 43.00 | -2.49% | NOK 44.20 | NOK 44.90 | NOK 42.00 | 73.42K |
| 2026-09-09 | NOK 44.10 | -1.34% | NOK 44.40 | NOK 44.90 | NOK 44.10 | 18.66K |
| 2026-09-08 | NOK 44.70 | +2.05% | NOK 41.00 | NOK 45.80 | NOK 41.00 | 7.76K |
| 2026-09-07 | NOK 43.80 | -0.45% | NOK 44.00 | NOK 44.00 | NOK 43.00 | 17.99K |
| 2026-09-04 | NOK 44.00 | +4.02% | NOK 42.40 | NOK 47.90 | NOK 42.40 | 24.53K |
| 2026-09-03 | NOK 42.30 | +5.75% | NOK 39.90 | NOK 42.30 | NOK 37.00 | 123.32K |
| 2026-09-02 | NOK 40.00 | +3.90% | NOK 38.80 | NOK 40.00 | NOK 38.60 | 196.43K |
| 2026-09-01 | NOK 38.50 | +2.94% | NOK 38.20 | NOK 38.90 | NOK 38.00 | 46.22K |
| 2026-08-31 | NOK 37.40 | +2.47% | NOK 36.50 | NOK 39.60 | NOK 36.50 | 90.04K |
| 2026-08-28 | NOK 36.50 | -2.67% | NOK 36.50 | NOK 36.50 | NOK 36.50 | 11.92K |
| 2026-08-27 | NOK 37.50 | +1.35% | NOK 34.50 | NOK 38.00 | NOK 34.50 | 23.51K |
| 2026-08-26 | NOK 37.00 | +2.78% | NOK 36.00 | NOK 37.00 | NOK 35.90 | 9.64K |
| 2026-08-25 | NOK 36.00 | +1.41% | NOK 35.60 | NOK 36.80 | NOK 35.00 | 1.39K |
| 2026-08-24 | NOK 35.50 | -1.66% | NOK 36.20 | NOK 37.00 | NOK 35.50 | 4.75K |
| 2026-08-21 | NOK 36.10 | 0.00% | NOK 36.10 | NOK 36.10 | NOK 35.00 | 5.18K |
| 2026-08-20 | NOK 36.10 | -2.43% | NOK 36.20 | NOK 36.30 | NOK 36.10 | 4.79K |
| 2026-08-19 | NOK 37.00 | +1.37% | NOK 37.50 | NOK 37.50 | NOK 36.10 | 1.65K |
| 2026-08-18 | NOK 36.50 | -1.35% | NOK 37.00 | NOK 37.00 | NOK 36.50 | 48 |
| 2026-08-17 | NOK 37.00 | +1.37% | NOK 37.00 | NOK 37.00 | NOK 37.00 | 11.68K |
| 2026-08-14 | NOK 36.50 | -1.08% | NOK 37.00 | NOK 37.00 | NOK 36.50 | 1.01K |
| 2026-08-13 | NOK 36.90 | +0.27% | NOK 36.20 | NOK 36.90 | NOK 36.20 | 300 |
| 2026-08-12 | NOK 36.80 | -0.54% | NOK 37.00 | NOK 37.00 | NOK 36.30 | 304 |
| 2026-08-11 | NOK 37.00 | 0.00% | NOK 37.00 | NOK 37.00 | NOK 37.00 | 1.55K |
| 2026-08-10 | NOK 37.00 | 0.00% | NOK 37.00 | NOK 37.00 | NOK 36.40 | 9.07K |
| 2026-08-07 | NOK 37.00 | -1.60% | NOK 36.50 | NOK 37.00 | NOK 36.50 | 60.01K |
| 2026-08-06 | NOK 37.60 | 0.00% | NOK 37.50 | NOK 37.60 | NOK 37.50 | 1.20K |
| 2026-08-05 | NOK 37.60 | -1.05% | NOK 38.00 | NOK 38.00 | NOK 36.10 | 196 |
| 2026-08-04 | NOK 38.00 | +0.26% | NOK 38.00 | NOK 38.00 | NOK 38.00 | 1.30K |
| 2026-08-03 | NOK 37.90 | +0.53% | NOK 37.90 | NOK 37.90 | NOK 37.90 | 378 |
| 2026-07-31 | NOK 37.70 | +0.80% | NOK 37.70 | NOK 37.70 | NOK 37.70 | 100 |
| 2026-07-30 | NOK 37.40 | +1.63% | NOK 37.40 | NOK 37.40 | NOK 37.40 | 100 |
| 2026-07-29 | NOK 36.80 | -0.27% | NOK 36.80 | NOK 36.80 | NOK 36.80 | 298 |
| 2026-07-28 | NOK 36.90 | +1.10% | NOK 36.80 | NOK 36.90 | NOK 36.80 | 200 |
| 2026-07-27 | NOK 36.50 | 0.00% | NOK 36.50 | NOK 36.50 | NOK 36.50 | 0 |
| 2026-07-24 | NOK 36.50 | +1.11% | NOK 36.10 | NOK 36.50 | NOK 36.10 | 2.26K |
| 2026-07-23 | NOK 36.10 | -0.28% | NOK 36.20 | NOK 36.20 | NOK 36.10 | 3.05K |
| 2026-07-22 | NOK 36.20 | 0.00% | NOK 36.20 | NOK 36.20 | NOK 36.20 | 0 |
| 2026-07-21 | NOK 36.20 | -1.36% | NOK 36.40 | NOK 36.40 | NOK 36.10 | 7.80K |
| 2026-07-20 | NOK 36.70 | -3.17% | NOK 36.20 | NOK 38.00 | NOK 36.20 | 1.68K |
| 2026-07-17 | NOK 37.90 | +0.26% | NOK 36.40 | NOK 37.90 | NOK 36.40 | 3.40K |
| 2026-07-16 | NOK 37.80 | +4.42% | NOK 37.80 | NOK 37.80 | NOK 37.80 | 32 |
| 2026-07-15 | NOK 36.20 | -1.63% | NOK 36.20 | NOK 36.20 | NOK 36.20 | 235.56K |
| 2026-07-14 | NOK 36.80 | +1.94% | NOK 36.10 | NOK 36.80 | NOK 36.10 | 1.55K |
| 2026-07-13 | NOK 36.10 | -2.43% | NOK 37.00 | NOK 37.00 | NOK 36.10 | 176 |
| 2026-07-10 | NOK 37.00 | 0.00% | NOK 36.10 | NOK 37.00 | NOK 36.10 | 1.09K |
| 2026-07-09 | NOK 37.00 | -2.63% | NOK 37.90 | NOK 37.90 | NOK 36.10 | 431 |
| 2026-07-08 | NOK 38.00 | +2.43% | NOK 37.00 | NOK 38.00 | NOK 37.00 | 4.11K |
| 2026-07-07 | NOK 37.10 | -0.80% | NOK 37.00 | NOK 37.40 | NOK 37.00 | 7.60K |
| 2026-07-06 | NOK 37.40 | 0.00% | NOK 37.00 | NOK 37.40 | NOK 37.00 | 25.24K |
| 2026-07-03 | NOK 37.40 | -1.06% | NOK 38.00 | NOK 38.00 | NOK 37.40 | 6.61K |
| 2026-07-02 | NOK 37.80 | +4.42% | NOK 37.80 | NOK 37.80 | NOK 37.80 | 3.30K |
| 2026-07-01 | NOK 36.20 | -2.16% | NOK 36.20 | NOK 36.20 | NOK 36.20 | 1 |
| 2026-06-30 | NOK 37.00 | +1.09% | NOK 36.10 | NOK 37.20 | NOK 36.10 | 6.27K |
| 2026-06-29 | NOK 36.60 | 0.00% | NOK 36.10 | NOK 36.60 | NOK 36.10 | 1.59K |
| 2026-06-26 | NOK 36.60 | -3.17% | NOK 37.00 | NOK 38.00 | NOK 36.60 | 13.10K |
| 2026-06-25 | NOK 37.80 | -3.32% | NOK 37.50 | NOK 39.00 | NOK 37.00 | 5.06K |
| 2026-06-24 | NOK 39.10 | +2.89% | NOK 37.60 | NOK 39.30 | NOK 37.60 | 3.82K |
| 2026-06-23 | NOK 38.00 | 0.00% | NOK 36.20 | NOK 38.00 | NOK 36.20 | 3.04K |
| 2026-06-22 | NOK 38.00 | +5.26% | NOK 37.20 | NOK 38.00 | NOK 36.20 | 603 |
| 2026-06-19 | NOK 36.10 | -0.28% | NOK 36.20 | NOK 36.20 | NOK 36.10 | 4.56K |
| 2026-06-18 | NOK 36.20 | -1.90% | NOK 36.20 | NOK 36.30 | NOK 36.20 | 3.32K |
| 2026-06-17 | NOK 36.90 | 0.00% | NOK 36.90 | NOK 36.90 | NOK 36.90 | 0 |
| 2026-06-16 | NOK 36.90 | 0.00% | NOK 36.10 | NOK 36.90 | NOK 36.10 | 508 |
| 2026-06-15 | NOK 36.90 | +1.65% | NOK 37.00 | NOK 37.00 | NOK 36.00 | 998 |
| 2026-06-12 | NOK 36.30 | +0.55% | NOK 36.90 | NOK 36.90 | NOK 36.20 | 5.24K |
| 2026-06-11 | NOK 36.10 | -3.73% | NOK 37.00 | NOK 37.50 | NOK 36.10 | 1.75K |
| 2026-06-10 | NOK 37.50 | +0.27% | NOK 37.40 | NOK 38.30 | NOK 37.40 | 4.68K |
| 2026-06-09 | NOK 37.40 | +5.95% | NOK 35.50 | NOK 39.00 | NOK 35.50 | 28.47K |
| 2026-06-08 | NOK 35.30 | -1.94% | NOK 35.30 | NOK 35.30 | NOK 35.30 | 70 |
| 2026-06-05 | NOK 36.00 | +2.86% | NOK 34.50 | NOK 36.00 | NOK 34.50 | 2.64K |
| 2026-06-04 | NOK 35.00 | -2.78% | NOK 36.10 | NOK 36.20 | NOK 35.00 | 17.63K |
| 2026-06-03 | NOK 36.00 | +2.86% | NOK 36.10 | NOK 36.20 | NOK 36.00 | 10.64K |
| 2026-06-02 | NOK 35.00 | 0.00% | NOK 35.50 | NOK 36.40 | NOK 35.00 | 20.21K |
| 2026-06-01 | NOK 35.00 | -0.85% | NOK 35.50 | NOK 35.50 | NOK 35.00 | 3.79K |
| 2026-05-29 | NOK 35.30 | -1.67% | NOK 35.90 | NOK 35.90 | NOK 33.30 | 6.29K |