Orkla ASA (ORKLY)
OTC: ORKLY
· Real-Time Price · USD
11.46
0.12 (1.06%)
At close: Aug 22, 2025, 3:59 PM
11.34
-1.05%
After-hours: Aug 21, 2025, 04:00 PM EDT
ORKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 11.34 | 11.41 | 11.32 | 11.34 | 11.34 | 0.00% | 66,103 |
| Aug 20, 2025 | 11.31 | 11.35 | 11.30 | 11.34 | 11.34 | 2.90% | 23,734 |
| Aug 19, 2025 | 11.05 | 11.17 | 10.97 | 11.02 | 11.02 | 0.00% | 28,200 |
| Aug 18, 2025 | 11.02 | 11.12 | 10.90 | 11.02 | 11.02 | -0.36% | 32,000 |
| Aug 15, 2025 | 11.04 | 11.22 | 10.99 | 11.06 | 11.06 | 0.45% | 44,100 |
| Aug 14, 2025 | 11.03 | 11.03 | 10.97 | 11.01 | 11.01 | 0.09% | 16,000 |
| Aug 13, 2025 | 10.94 | 11.00 | 10.93 | 11.00 | 11.00 | 0.46% | 61,200 |
| Aug 12, 2025 | 10.92 | 10.96 | 10.91 | 10.95 | 10.95 | 0.37% | 43,209 |
| Aug 11, 2025 | 10.90 | 10.96 | 10.85 | 10.91 | 10.91 | 0.93% | 29,115 |
| Aug 8, 2025 | 10.86 | 10.95 | 10.73 | 10.81 | 10.81 | -0.18% | 37,500 |
| Aug 7, 2025 | 10.79 | 10.84 | 10.71 | 10.83 | 10.83 | 0.00% | 41,100 |
| Aug 6, 2025 | 10.65 | 11.00 | 10.65 | 10.83 | 10.83 | -0.18% | 89,900 |
| Aug 5, 2025 | 10.80 | 10.85 | 10.73 | 10.85 | 10.85 | -0.37% | 40,900 |
| Aug 4, 2025 | 10.75 | 10.90 | 10.70 | 10.89 | 10.89 | 2.64% | 57,000 |
| Aug 1, 2025 | 10.74 | 10.80 | 10.54 | 10.61 | 10.61 | -0.56% | 45,114 |
| Jul 31, 2025 | 10.55 | 10.69 | 10.54 | 10.67 | 10.67 | 1.14% | 127,749 |
| Jul 30, 2025 | 10.59 | 10.72 | 10.51 | 10.55 | 10.55 | -1.03% | 53,100 |
| Jul 29, 2025 | 10.63 | 10.67 | 10.48 | 10.66 | 10.66 | 0.57% | 44,847 |
| Jul 28, 2025 | 10.62 | 10.66 | 10.58 | 10.60 | 10.60 | -2.66% | 51,600 |
| Jul 25, 2025 | 10.69 | 10.89 | 10.66 | 10.89 | 10.89 | -1.00% | 22,421 |