Otovo ASA Class A OTOVO
OSL · Norway · Industrial Services
NOK 9.50-0.38 (-3.85%)
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 9.50 | -3.85% | NOK 9.88 | NOK 9.88 | NOK 9.50 | 18.28K |
| 2026-09-30 | NOK 9.88 | -0.20% | NOK 9.92 | NOK 10.00 | NOK 9.70 | 19.86K |
| 2026-09-29 | NOK 9.90 | 0.00% | NOK 10.60 | NOK 10.60 | NOK 9.88 | 22.16K |
| 2026-09-28 | NOK 9.90 | -2.94% | NOK 10.00 | NOK 10.50 | NOK 9.80 |
| 20.05K |
| 2026-09-25 | NOK 10.20 | 0.00% | NOK 10.40 | NOK 10.40 | NOK 9.80 | 59.59K |
| 2026-09-24 | NOK 10.20 | -2.39% | NOK 10.55 | NOK 10.55 | NOK 10.05 | 33.07K |
| 2026-09-23 | NOK 10.45 | -0.48% | NOK 10.70 | NOK 10.70 | NOK 10.40 | 9.52K |
| 2026-09-22 | NOK 10.50 | -1.41% | NOK 10.30 | NOK 10.60 | NOK 10.20 | 25.43K |
| 2026-09-21 | NOK 10.65 | +0.47% | NOK 10.10 | NOK 11.00 | NOK 10.10 | 26.52K |
| 2026-09-18 | NOK 10.60 | -0.93% | NOK 10.90 | NOK 11.00 | NOK 10.60 | 4.08K |
| 2026-09-17 | NOK 10.70 | +1.42% | NOK 10.55 | NOK 10.70 | NOK 10.35 | 18.19K |
| 2026-09-16 | NOK 10.55 | -1.40% | NOK 11.00 | NOK 11.00 | NOK 10.25 | 11.11K |
| 2026-09-15 | NOK 10.70 | -4.04% | NOK 11.00 | NOK 11.20 | NOK 10.25 | 25.74K |
| 2026-09-14 | NOK 11.15 | +0.90% | NOK 10.60 | NOK 11.15 | NOK 10.60 | 4.21K |
| 2026-09-11 | NOK 11.05 | -3.07% | NOK 11.35 | NOK 11.40 | NOK 11.00 | 191.63K |
| 2026-09-10 | NOK 11.40 | -0.44% | NOK 11.45 | NOK 11.45 | NOK 11.20 | 54.79K |
| 2026-09-09 | NOK 11.45 | +5.53% | NOK 11.20 | NOK 11.80 | NOK 11.15 | 61.73K |
| 2026-09-08 | NOK 10.85 | -3.12% | NOK 11.15 | NOK 11.20 | NOK 10.85 | 28.26K |
| 2026-09-07 | NOK 11.20 | 0.00% | NOK 11.50 | NOK 11.50 | NOK 11.10 | 45.75K |
| 2026-09-04 | NOK 11.20 | -1.75% | NOK 11.50 | NOK 11.65 | NOK 11.20 | 57.79K |
| 2026-09-03 | NOK 11.40 | -0.87% | NOK 11.40 | NOK 11.40 | NOK 11.20 | 32.12K |
| 2026-09-02 | NOK 11.50 | -2.54% | NOK 11.70 | NOK 11.70 | NOK 11.25 | 26.68K |
| 2026-09-01 | NOK 11.80 | +0.43% | NOK 11.45 | NOK 11.90 | NOK 11.45 | 89.25K |
| 2026-08-31 | NOK 11.75 | +2.62% | NOK 11.85 | NOK 11.85 | NOK 11.50 | 8.00K |
| 2026-08-28 | NOK 11.45 | +1.33% | NOK 11.75 | NOK 11.75 | NOK 11.35 | 6.04K |
| 2026-08-27 | NOK 11.30 | -1.74% | NOK 11.40 | NOK 11.75 | NOK 11.30 | 19.07K |
| 2026-08-26 | NOK 11.50 | +0.44% | NOK 11.65 | NOK 11.80 | NOK 11.45 | 11.65K |
| 2026-08-25 | NOK 11.45 | -2.97% | NOK 11.60 | NOK 11.60 | NOK 11.20 | 33.69K |
| 2026-08-24 | NOK 11.80 | 0.00% | NOK 11.60 | NOK 12.20 | NOK 11.60 | 33.98K |
| 2026-08-21 | NOK 11.80 | -1.67% | NOK 11.20 | NOK 11.85 | NOK 11.20 | 10.42K |
| 2026-08-20 | NOK 12.00 | -3.23% | NOK 12.00 | NOK 12.25 | NOK 11.50 | 28.67K |
| 2026-08-19 | NOK 12.40 | +3.33% | NOK 11.30 | NOK 12.40 | NOK 11.30 | 73.30K |
| 2026-08-18 | NOK 12.00 | 0.00% | NOK 11.95 | NOK 12.30 | NOK 11.50 | 127.32K |
| 2026-08-17 | NOK 12.00 | +10.09% | NOK 10.95 | NOK 12.00 | NOK 10.95 | 80.97K |
| 2026-08-14 | NOK 10.90 | -6.03% | NOK 11.60 | NOK 11.85 | NOK 10.90 | 21.25K |
| 2026-08-13 | NOK 11.60 | -0.85% | NOK 11.70 | NOK 12.00 | NOK 11.40 | 45.83K |
| 2026-08-12 | NOK 11.70 | +0.43% | NOK 11.70 | NOK 11.70 | NOK 11.35 | 2.59K |
| 2026-08-11 | NOK 11.65 | -0.43% | NOK 11.35 | NOK 11.65 | NOK 11.35 | 4.48K |
| 2026-08-10 | NOK 11.70 | +2.63% | NOK 11.80 | NOK 12.00 | NOK 11.65 | 17.63K |
| 2026-08-07 | NOK 11.40 | -2.98% | NOK 11.30 | NOK 11.75 | NOK 11.30 | 9.17K |
| 2026-08-06 | NOK 11.75 | +1.29% | NOK 11.65 | NOK 11.75 | NOK 11.30 | 7.13K |
| 2026-08-05 | NOK 11.60 | +0.87% | NOK 11.60 | NOK 11.80 | NOK 11.60 | 47.64K |
| 2026-08-04 | NOK 11.50 | -1.29% | NOK 11.60 | NOK 11.95 | NOK 11.50 | 66.66K |
| 2026-08-03 | NOK 11.65 | -0.85% | NOK 11.60 | NOK 11.65 | NOK 11.60 | 103.77K |
| 2026-07-31 | NOK 11.75 | 0.00% | NOK 11.80 | NOK 11.80 | NOK 11.40 | 4.55K |
| 2026-07-30 | NOK 11.75 | +1.29% | NOK 11.45 | NOK 11.95 | NOK 11.45 | 16.57K |
| 2026-07-29 | NOK 11.60 | -3.33% | NOK 11.20 | NOK 12.00 | NOK 11.20 | 6.86K |
| 2026-07-28 | NOK 12.00 | +1.69% | NOK 10.95 | NOK 12.00 | NOK 10.95 | 76.13K |
| 2026-07-27 | NOK 11.80 | +2.61% | NOK 10.95 | NOK 11.80 | NOK 10.95 | 75.67K |
| 2026-07-24 | NOK 11.50 | +6.98% | NOK 10.40 | NOK 11.75 | NOK 10.40 | 186.09K |
| 2026-07-23 | NOK 10.75 | +0.47% | NOK 10.85 | NOK 11.05 | NOK 10.60 | 55.82K |
| 2026-07-22 | NOK 10.70 | +0.47% | NOK 10.60 | NOK 10.80 | NOK 10.20 | 73.83K |
| 2026-07-21 | NOK 10.65 | +2.90% | NOK 10.25 | NOK 11.00 | NOK 10.25 | 24.51K |
| 2026-07-20 | NOK 10.35 | -1.90% | NOK 10.40 | NOK 11.05 | NOK 10.35 | 2.30K |
| 2026-07-17 | NOK 10.55 | -4.09% | NOK 10.00 | NOK 11.00 | NOK 10.00 | 8.77K |
| 2026-07-16 | NOK 11.00 | -0.90% | NOK 11.10 | NOK 11.10 | NOK 10.60 | 22.90K |
| 2026-07-15 | NOK 11.10 | +0.91% | NOK 11.25 | NOK 11.25 | NOK 10.60 | 27.99K |
| 2026-07-14 | NOK 11.00 | -2.22% | NOK 11.00 | NOK 11.35 | NOK 11.00 | 7.29K |
| 2026-07-13 | NOK 11.25 | -1.32% | NOK 11.40 | NOK 11.40 | NOK 10.85 | 9.23K |
| 2026-07-10 | NOK 11.40 | +8.57% | NOK 10.50 | NOK 11.40 | NOK 10.45 | 39.18K |
| 2026-07-09 | NOK 10.50 | -7.89% | NOK 11.00 | NOK 11.45 | NOK 10.40 | 65.19K |
| 2026-07-08 | NOK 11.40 | +5.56% | NOK 10.80 | NOK 11.50 | NOK 10.80 | 116.44K |
| 2026-07-07 | NOK 10.80 | -3.14% | NOK 11.25 | NOK 11.25 | NOK 10.80 | 45.40K |
| 2026-07-06 | NOK 11.15 | -2.19% | NOK 11.40 | NOK 11.55 | NOK 10.90 | 38.69K |
| 2026-07-03 | NOK 11.40 | -8.43% | NOK 12.30 | NOK 12.30 | NOK 11.30 | 6.57M |
| 2026-07-02 | NOK 12.45 | +6.41% | NOK 11.95 | NOK 12.50 | NOK 11.75 | 13.27K |
| 2026-07-01 | NOK 11.70 | -1.68% | NOK 11.05 | NOK 11.85 | NOK 11.05 | 7.82K |
| 2026-06-30 | NOK 11.90 | -4.42% | NOK 12.75 | NOK 12.75 | NOK 11.60 | 44.18K |
| 2026-06-29 | NOK 12.45 | -0.80% | NOK 12.90 | NOK 12.90 | NOK 12.20 | 35.59K |
| 2026-06-26 | NOK 12.55 | +2.45% | NOK 12.90 | NOK 12.95 | NOK 11.65 | 160.58K |
| 2026-06-25 | NOK 12.25 | +7.93% | NOK 12.00 | NOK 12.50 | NOK 11.45 | 93.81K |
| 2026-06-24 | NOK 11.35 | +0.44% | NOK 11.00 | NOK 11.40 | NOK 11.00 | 48.82K |
| 2026-06-23 | NOK 11.30 | +8.13% | NOK 11.00 | NOK 11.45 | NOK 10.90 | 86.54K |
| 2026-06-22 | NOK 10.45 | +0.48% | NOK 10.50 | NOK 11.00 | NOK 10.00 | 7.82K |
| 2026-06-19 | NOK 10.40 | +2.46% | NOK 9.70 | NOK 10.40 | NOK 9.70 | 15.81K |
| 2026-06-18 | NOK 10.15 | +1.00% | NOK 10.05 | NOK 10.20 | NOK 9.06 | 10.96K |
| 2026-06-17 | NOK 10.05 | +5.79% | NOK 9.90 | NOK 10.15 | NOK 9.50 | 26.79K |
| 2026-06-16 | NOK 9.50 | -2.06% | NOK 9.70 | NOK 9.70 | NOK 9.20 | 4.69K |
| 2026-06-15 | NOK 9.70 | +3.41% | NOK 9.38 | NOK 9.94 | NOK 9.38 | 3.61K |
| 2026-06-12 | NOK 9.38 | -1.26% | NOK 9.00 | NOK 9.38 | NOK 9.00 | 1.30K |
| 2026-06-11 | NOK 9.50 | +3.26% | NOK 9.88 | NOK 9.88 | NOK 9.20 | 7.25K |
| 2026-06-10 | NOK 9.20 | -2.75% | NOK 9.20 | NOK 9.88 | NOK 8.90 | 19.30K |
| 2026-06-09 | NOK 9.46 | +5.11% | NOK 8.92 | NOK 9.46 | NOK 8.80 | 4.53K |
| 2026-06-08 | NOK 9.00 | -7.22% | NOK 9.70 | NOK 9.70 | NOK 8.88 | 33.41K |
| 2026-06-05 | NOK 9.70 | +0.41% | NOK 9.70 | NOK 9.84 | NOK 9.56 | 14.40K |
| 2026-06-04 | NOK 9.66 | +1.68% | NOK 9.40 | NOK 9.92 | NOK 9.40 | 3.69K |
| 2026-06-03 | NOK 9.50 | -5.94% | NOK 9.84 | NOK 9.84 | NOK 9.50 | 2.83K |
| 2026-06-02 | NOK 10.10 | -2.88% | NOK 10.30 | NOK 10.50 | NOK 9.80 | 12.57K |
| 2026-06-01 | NOK 10.40 | -1.89% | NOK 10.50 | NOK 10.80 | NOK 9.70 | 3.68K |
| 2026-05-29 | NOK 10.60 | 0.00% | NOK 10.60 | NOK 10.60 | NOK 10.20 | 19.44K |