Orkla ASA ORK
OSL · Norway · Consumer Non-Durables
NOK 90.85-1.95 (-2.10%)
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 90.85 | -2.10% | NOK 92.10 | NOK 92.30 | NOK 90.85 | 1.84M |
| 2026-09-30 | NOK 92.80 | +0.76% | NOK 92.35 | NOK 92.85 | NOK 92.30 | 1.66M |
| 2026-09-29 | NOK 92.10 | -0.81% | NOK 92.35 | NOK 92.70 | NOK 91.75 | 1.66M |
| 2026-09-28 | NOK 92.85 | -0.54% | NOK 93.70 | NOK 94.15 | NOK 92.60 |
| 1.65M |
| 2026-09-25 | NOK 93.35 | -0.43% | NOK 93.75 | NOK 94.05 | NOK 93.15 | 1.59M |
| 2026-09-24 | NOK 93.75 | +0.54% | NOK 93.50 | NOK 94.40 | NOK 93.35 | 1.66M |
| 2026-09-23 | NOK 93.25 | -1.11% | NOK 94.30 | NOK 94.40 | NOK 93.00 | 1.41M |
| 2026-09-22 | NOK 94.30 | +1.56% | NOK 92.85 | NOK 94.35 | NOK 91.90 | 1.92M |
| 2026-09-21 | NOK 92.85 | +2.54% | NOK 90.40 | NOK 93.35 | NOK 90.05 | 2.36M |
| 2026-09-18 | NOK 90.55 | -1.20% | NOK 91.00 | NOK 91.00 | NOK 90.00 | 4.04M |
| 2026-09-17 | NOK 91.65 | +0.55% | NOK 91.20 | NOK 91.65 | NOK 91.00 | 1.40M |
| 2026-09-16 | NOK 91.15 | +0.50% | NOK 90.30 | NOK 91.15 | NOK 90.00 | 1.95M |
| 2026-09-15 | NOK 90.70 | -1.41% | NOK 91.50 | NOK 91.55 | NOK 90.65 | 1.88M |
| 2026-09-14 | NOK 92.00 | +0.99% | NOK 91.15 | NOK 92.45 | NOK 91.10 | 1.05M |
| 2026-09-11 | NOK 91.10 | -1.03% | NOK 91.70 | NOK 92.00 | NOK 91.10 | 892.19K |
| 2026-09-10 | NOK 92.05 | +0.88% | NOK 91.40 | NOK 92.25 | NOK 91.10 | 1.29M |
| 2026-09-09 | NOK 91.25 | -1.56% | NOK 92.00 | NOK 92.45 | NOK 91.25 | 2.14M |
| 2026-09-08 | NOK 92.70 | +0.43% | NOK 92.50 | NOK 93.30 | NOK 92.50 | 822.99K |
| 2026-09-07 | NOK 92.30 | -1.02% | NOK 92.60 | NOK 93.25 | NOK 92.30 | 1.11M |
| 2026-09-04 | NOK 93.25 | +0.81% | NOK 92.60 | NOK 93.40 | NOK 92.20 | 1.54M |
| 2026-09-03 | NOK 92.50 | -1.07% | NOK 93.50 | NOK 93.70 | NOK 92.50 | 1.52M |
| 2026-09-02 | NOK 93.50 | -2.20% | NOK 95.15 | NOK 95.20 | NOK 93.50 | 1.61M |
| 2026-09-01 | NOK 95.60 | +0.16% | NOK 95.10 | NOK 96.40 | NOK 95.00 | 1.36M |
| 2026-08-31 | NOK 95.45 | +0.26% | NOK 95.00 | NOK 95.50 | NOK 94.60 | 1.76M |
| 2026-08-28 | NOK 95.20 | +0.95% | NOK 94.60 | NOK 95.20 | NOK 94.10 | 1.14M |
| 2026-08-27 | NOK 94.30 | -1.87% | NOK 96.05 | NOK 96.05 | NOK 94.20 | 2.15M |
| 2026-08-26 | NOK 96.10 | +0.05% | NOK 95.50 | NOK 96.25 | NOK 95.30 | 1.39M |
| 2026-08-25 | NOK 96.05 | -1.08% | NOK 96.60 | NOK 96.90 | NOK 95.55 | 1.34M |
| 2026-08-24 | NOK 97.10 | -0.46% | NOK 97.30 | NOK 97.90 | NOK 96.10 | 1.07M |
| 2026-08-21 | NOK 97.55 | +1.30% | NOK 96.75 | NOK 98.10 | NOK 95.70 | 2.84M |
| 2026-08-20 | NOK 96.30 | -6.69% | NOK 98.10 | NOK 98.25 | NOK 95.15 | 4.31M |
| 2026-08-19 | NOK 103.20 | +0.49% | NOK 102.80 | NOK 103.40 | NOK 102.40 | 1.63M |
| 2026-08-18 | NOK 102.70 | -0.10% | NOK 102.50 | NOK 102.90 | NOK 101.90 | 1.19M |
| 2026-08-17 | NOK 102.80 | -0.77% | NOK 103.30 | NOK 103.60 | NOK 102.50 | 677.24K |
| 2026-08-14 | NOK 103.60 | -0.48% | NOK 104.20 | NOK 104.60 | NOK 103.40 | 649.37K |
| 2026-08-13 | NOK 104.10 | +0.87% | NOK 103.30 | NOK 104.60 | NOK 103.20 | 968.38K |
| 2026-08-12 | NOK 103.20 | -0.67% | NOK 103.50 | NOK 103.60 | NOK 102.80 | 678.95K |
| 2026-08-11 | NOK 103.90 | -0.48% | NOK 104.10 | NOK 104.80 | NOK 103.50 | 718.38K |
| 2026-08-10 | NOK 104.40 | -0.85% | NOK 105.30 | NOK 105.30 | NOK 104.20 | 653.93K |
| 2026-08-07 | NOK 105.30 | +0.19% | NOK 105.50 | NOK 105.70 | NOK 105.00 | 873.47K |
| 2026-08-06 | NOK 105.10 | -0.76% | NOK 105.50 | NOK 106.70 | NOK 104.80 | 801.01K |
| 2026-08-05 | NOK 105.90 | +0.86% | NOK 105.10 | NOK 106.10 | NOK 104.80 | 1.04M |
| 2026-08-04 | NOK 105.00 | -0.19% | NOK 104.10 | NOK 105.00 | NOK 103.80 | 842.78K |
| 2026-08-03 | NOK 105.20 | -0.19% | NOK 105.00 | NOK 105.60 | NOK 104.60 | 704.24K |
| 2026-07-31 | NOK 105.40 | -0.47% | NOK 105.50 | NOK 105.70 | NOK 104.60 | 1.12M |
| 2026-07-30 | NOK 105.90 | +0.09% | NOK 105.70 | NOK 107.00 | NOK 105.50 | 928.27K |
| 2026-07-29 | NOK 105.80 | +0.38% | NOK 105.20 | NOK 105.80 | NOK 104.30 | 1.03M |
| 2026-07-28 | NOK 105.40 | +2.03% | NOK 103.70 | NOK 105.50 | NOK 103.60 | 717.56K |
| 2026-07-27 | NOK 103.30 | +1.27% | NOK 102.00 | NOK 103.30 | NOK 101.40 | 933.73K |
| 2026-07-24 | NOK 102.00 | -0.10% | NOK 102.20 | NOK 102.70 | NOK 101.70 | 867.81K |
| 2026-07-23 | NOK 102.10 | -2.76% | NOK 105.40 | NOK 105.60 | NOK 101.60 | 1.53M |
| 2026-07-22 | NOK 105.00 | -1.41% | NOK 106.00 | NOK 106.50 | NOK 104.60 | 1.79M |
| 2026-07-21 | NOK 106.50 | -0.09% | NOK 106.30 | NOK 106.70 | NOK 105.80 | 1.34M |
| 2026-07-20 | NOK 106.60 | -0.56% | NOK 107.10 | NOK 107.60 | NOK 106.60 | 1.50M |
| 2026-07-17 | NOK 107.20 | +0.94% | NOK 107.30 | NOK 108.20 | NOK 106.80 | 1.57M |
| 2026-07-16 | NOK 106.20 | +0.19% | NOK 105.40 | NOK 106.90 | NOK 105.40 | 1.65M |
| 2026-07-15 | NOK 106.00 | +0.38% | NOK 106.50 | NOK 106.50 | NOK 105.10 | 1.25M |
| 2026-07-14 | NOK 105.60 | -0.19% | NOK 105.80 | NOK 106.20 | NOK 105.30 | 1.43M |
| 2026-07-13 | NOK 105.80 | +0.09% | NOK 105.80 | NOK 106.30 | NOK 105.10 | 1.17M |
| 2026-07-10 | NOK 105.70 | +0.19% | NOK 106.00 | NOK 106.20 | NOK 105.40 | 1.59M |
| 2026-07-09 | NOK 105.50 | -0.47% | NOK 106.00 | NOK 106.20 | NOK 105.20 | 1.47M |
| 2026-07-08 | NOK 106.00 | -2.57% | NOK 108.10 | NOK 108.30 | NOK 105.90 | 1.79M |
| 2026-07-07 | NOK 108.80 | +1.59% | NOK 108.90 | NOK 109.70 | NOK 108.50 | 1.49M |
| 2026-07-06 | NOK 107.10 | -0.83% | NOK 108.20 | NOK 109.00 | NOK 107.10 | 1.33M |
| 2026-07-03 | NOK 108.00 | +0.09% | NOK 108.00 | NOK 108.50 | NOK 107.60 | 1.61M |
| 2026-07-02 | NOK 107.90 | +2.08% | NOK 106.00 | NOK 108.80 | NOK 106.00 | 1.64M |
| 2026-07-01 | NOK 105.70 | +1.44% | NOK 105.00 | NOK 106.10 | NOK 104.60 | 1.31M |
| 2026-06-30 | NOK 104.20 | -1.88% | NOK 105.40 | NOK 105.80 | NOK 104.20 | 2.29M |
| 2026-06-29 | NOK 106.20 | +0.85% | NOK 105.70 | NOK 106.50 | NOK 105.40 | 1.61M |
| 2026-06-26 | NOK 105.30 | -0.19% | NOK 105.00 | NOK 106.30 | NOK 105.00 | 2.51M |
| 2026-06-25 | NOK 105.50 | +1.64% | NOK 103.90 | NOK 105.70 | NOK 103.90 | 2.01M |
| 2026-06-24 | NOK 103.80 | +2.06% | NOK 101.40 | NOK 103.80 | NOK 101.40 | 2.49M |
| 2026-06-23 | NOK 101.70 | +1.29% | NOK 100.30 | NOK 101.90 | NOK 100.30 | 2.59M |
| 2026-06-22 | NOK 100.40 | +0.75% | NOK 99.70 | NOK 101.30 | NOK 99.60 | 2.60M |
| 2026-06-19 | NOK 99.65 | -0.30% | NOK 100.30 | NOK 100.90 | NOK 99.65 | 3.23M |
| 2026-06-18 | NOK 99.95 | -0.45% | NOK 100.50 | NOK 101.00 | NOK 99.95 | 2.28M |
| 2026-06-17 | NOK 100.40 | +0.30% | NOK 100.10 | NOK 101.80 | NOK 99.70 | 2.72M |
| 2026-06-16 | NOK 100.10 | +0.20% | NOK 100.40 | NOK 100.70 | NOK 99.35 | 2.02M |
| 2026-06-15 | NOK 99.90 | +0.15% | NOK 100.30 | NOK 100.70 | NOK 99.55 | 2.48M |
| 2026-06-12 | NOK 99.75 | +0.50% | NOK 100.00 | NOK 100.80 | NOK 99.75 | 2.02M |
| 2026-06-11 | NOK 99.25 | -0.25% | NOK 99.95 | NOK 100.50 | NOK 99.25 | 1.83M |
| 2026-06-10 | NOK 99.50 | +0.30% | NOK 99.50 | NOK 100.10 | NOK 98.85 | 1.26M |
| 2026-06-09 | NOK 99.20 | +1.28% | NOK 98.15 | NOK 99.25 | NOK 98.15 | 1.57M |
| 2026-06-08 | NOK 97.95 | +0.05% | NOK 98.40 | NOK 98.80 | NOK 97.40 | 2.15M |
| 2026-06-05 | NOK 97.90 | +0.82% | NOK 97.20 | NOK 98.90 | NOK 97.00 | 2.40M |
| 2026-06-04 | NOK 97.10 | -1.12% | NOK 98.20 | NOK 98.55 | NOK 97.10 | 1.88M |
| 2026-06-03 | NOK 98.20 | +1.29% | NOK 97.00 | NOK 99.20 | NOK 97.00 | 2.78M |
| 2026-06-02 | NOK 96.95 | +0.26% | NOK 96.90 | NOK 97.85 | NOK 96.15 | 2.32M |
| 2026-06-01 | NOK 96.70 | -0.97% | NOK 97.55 | NOK 98.10 | NOK 96.60 | 2.21M |
| 2026-05-29 | NOK 97.65 | -5.29% | NOK 101.00 | NOK 101.90 | NOK 97.65 | 9.03M |