Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,515.18 +16.73 (+0.03%) CMC Crypto 200
1,318.22 -46.91 (-3.44%)
OBX Total Return Index (OBX.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 03:13PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,302.73 | 1,306.95 | 1,300.05 | 1,300.16 | 1,300.16 | 3,385,208,666 |
| 06 May 2024 | 1,286.38 | 1,303.71 | 1,286.38 | 1,302.55 | 1,302.55 | 45,063,400 |
| 03 May 2024 | 1,278.19 | 1,292.38 | 1,276.90 | 1,285.62 | 1,285.62 | 40,930,600 |
| 02 May 2024 | 1,281.46 | 1,281.49 | 1,267.47 | 1,272.90 | 1,272.90 | 23,131,900 |
| 30 Apr 2024 | 1,291.13 | 1,294.11 | 1,283.52 | 1,284.94 | 1,284.94 | 57,159,200 |
| 29 Apr 2024 | 1,284.86 | 1,286.64 | 1,275.77 | 1,281.91 | 1,281.91 | 55,354,200 |
| 26 Apr 2024 | 1,275.81 | 1,282.13 | 1,271.93 | 1,280.66 | 1,280.66 | 63,528,400 |
| 25 Apr 2024 | 1,267.07 | 1,278.37 | 1,263.26 | 1,275.05 | 1,275.05 | 80,747,200 |
| 24 Apr 2024 | 1,252.36 | 1,267.17 | 1,252.36 | 1,267.07 | 1,267.07 | 71,529,800 |
| 23 Apr 2024 | 1,252.92 | 1,256.16 | 1,247.91 | 1,252.30 | 1,252.30 | 49,286,000 |
| 22 Apr 2024 | 1,255.38 | 1,258.31 | 1,250.39 | 1,252.92 | 1,252.92 | 42,196,100 |
| 19 Apr 2024 | 1,258.75 | 1,260.07 | 1,241.68 | 1,255.09 | 1,255.09 | 58,580,700 |
| 18 Apr 2024 | 1,261.57 | 1,261.83 | 1,248.81 | 1,256.33 | 1,256.33 | 48,574,900 |
| 17 Apr 2024 | 1,255.63 | 1,266.96 | 1,255.56 | 1,261.57 | 1,261.57 | 58,057,000 |
| 16 Apr 2024 | 1,275.44 | 1,275.44 | 1,255.63 | 1,255.63 | 1,255.63 | 50,224,400 |
| 15 Apr 2024 | 1,288.13 | 1,292.49 | 1,271.00 | 1,275.18 | 1,275.18 | 50,330,800 |
| 12 Apr 2024 | 1,265.33 | 1,288.97 | 1,265.33 | 1,288.35 | 1,288.35 | 58,905,700 |
| 11 Apr 2024 | 1,264.10 | 1,274.54 | 1,264.10 | 1,265.19 | 1,265.19 | 67,700,300 |
| 10 Apr 2024 | 1,258.10 | 1,268.78 | 1,252.35 | 1,264.10 | 1,264.10 | 71,902,700 |
| 09 Apr 2024 | 1,258.00 | 1,266.15 | 1,255.83 | 1,257.69 | 1,257.69 | 82,534,600 |
| 08 Apr 2024 | 1,257.11 | 1,265.63 | 1,256.60 | 1,258.08 | 1,258.08 | 59,930,100 |
| 05 Apr 2024 | 1,258.87 | 1,259.90 | 1,252.92 | 1,256.68 | 1,256.68 | 47,671,000 |
| 04 Apr 2024 | 1,255.74 | 1,259.07 | 1,253.25 | 1,256.84 | 1,256.84 | 53,858,800 |
| 03 Apr 2024 | 1,248.24 | 1,255.63 | 1,245.93 | 1,255.60 | 1,255.60 | 51,594,500 |
| 02 Apr 2024 | 1,230.62 | 1,256.73 | 1,230.62 | 1,248.57 | 1,248.57 | 64,004,600 |
| 27 Mar 2024 | 1,227.26 | 1,232.10 | 1,225.19 | 1,230.53 | 1,230.53 | 29,029,500 |
| 26 Mar 2024 | 1,231.18 | 1,231.75 | 1,226.46 | 1,227.18 | 1,227.18 | 36,019,400 |
| 25 Mar 2024 | 1,226.96 | 1,232.79 | 1,226.23 | 1,231.16 | 1,231.16 | 47,701,400 |
| 22 Mar 2024 | 1,220.28 | 1,228.97 | 1,215.10 | 1,226.85 | 1,226.85 | 48,543,300 |
| 21 Mar 2024 | 1,211.44 | 1,225.04 | 1,211.44 | 1,220.37 | 1,220.37 | 46,952,100 |
| 20 Mar 2024 | 1,210.54 | 1,215.37 | 1,207.13 | 1,211.26 | 1,211.26 | 80,014,200 |
| 19 Mar 2024 | 1,206.77 | 1,216.04 | 1,206.42 | 1,210.54 | 1,210.54 | 56,373,000 |
| 18 Mar 2024 | 1,198.85 | 1,209.82 | 1,198.85 | 1,206.06 | 1,206.06 | 53,593,100 |
| 15 Mar 2024 | 1,195.00 | 1,204.64 | 1,195.00 | 1,198.24 | 1,198.24 | 332,908,700 |
| 14 Mar 2024 | 1,195.11 | 1,199.91 | 1,193.54 | 1,195.00 | 1,195.00 | 49,953,200 |
| 13 Mar 2024 | 1,182.83 | 1,194.78 | 1,181.41 | 1,194.78 | 1,194.78 | 46,445,600 |
| 12 Mar 2024 | 1,173.33 | 1,184.66 | 1,173.33 | 1,182.83 | 1,182.83 | 51,684,800 |
| 11 Mar 2024 | 1,183.10 | 1,183.43 | 1,170.55 | 1,172.93 | 1,172.93 | 36,338,100 |
| 08 Mar 2024 | 1,182.04 | 1,186.67 | 1,180.30 | 1,182.74 | 1,182.74 | 45,681,700 |
| 07 Mar 2024 | 1,179.58 | 1,184.47 | 1,174.77 | 1,181.94 | 1,181.94 | 46,846,900 |
| 06 Mar 2024 | 1,183.12 | 1,189.12 | 1,179.44 | 1,179.52 | 1,179.52 | 53,203,400 |
| 05 Mar 2024 | 1,176.35 | 1,185.11 | 1,172.09 | 1,183.29 | 1,183.29 | 47,002,000 |
| 04 Mar 2024 | 1,181.54 | 1,185.95 | 1,175.50 | 1,176.45 | 1,176.45 | 40,289,100 |
| 01 Mar 2024 | 1,171.83 | 1,186.68 | 1,171.83 | 1,181.29 | 1,181.29 | 46,125,900 |
| 29 Feb 2024 | 1,169.63 | 1,173.93 | 1,165.74 | 1,171.03 | 1,171.03 | 82,290,400 |
| 28 Feb 2024 | 1,166.91 | 1,171.59 | 1,164.03 | 1,169.64 | 1,169.64 | 72,730,000 |
| 27 Feb 2024 | 1,168.48 | 1,170.98 | 1,163.65 | 1,166.91 | 1,166.91 | 35,542,100 |
| 26 Feb 2024 | 1,165.16 | 1,169.95 | 1,162.59 | 1,168.29 | 1,168.29 | 39,448,400 |
| 23 Feb 2024 | 1,168.23 | 1,171.44 | 1,159.70 | 1,165.12 | 1,165.12 | 39,813,300 |
| 22 Feb 2024 | 1,166.71 | 1,174.15 | 1,166.71 | 1,167.13 | 1,167.13 | 45,032,900 |
| 21 Feb 2024 | 1,167.55 | 1,168.20 | 1,159.12 | 1,165.12 | 1,165.12 | 53,040,000 |
| 20 Feb 2024 | 1,170.09 | 1,170.09 | 1,160.25 | 1,166.45 | 1,166.45 | 49,830,400 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,151.67 | 1,169.86 | 1,151.67 | 1,167.40 | 1,167.40 | 77,042,900 |
| 15 Feb 2024 | 1,145.65 | 1,155.85 | 1,142.90 | 1,151.42 | 1,151.42 | 53,250,500 |
| 14 Feb 2024 | 1,137.69 | 1,148.94 | 1,130.76 | 1,145.60 | 1,145.60 | 47,448,100 |
| 13 Feb 2024 | 1,147.22 | 1,147.34 | 1,135.62 | 1,136.13 | 1,136.13 | 47,653,200 |
| 12 Feb 2024 | 1,134.59 | 1,146.22 | 1,134.59 | 1,144.92 | 1,144.92 | 40,640,700 |
| 09 Feb 2024 | 1,126.89 | 1,137.77 | 1,126.10 | 1,134.42 | 1,134.42 | 44,735,200 |
| 08 Feb 2024 | 1,137.51 | 1,140.14 | 1,125.61 | 1,126.71 | 1,126.71 | 49,500,600 |
| 07 Feb 2024 | 1,159.07 | 1,159.07 | 1,137.48 | 1,137.48 | 1,137.48 | 54,419,600 |
| 06 Feb 2024 | 1,151.44 | 1,161.03 | 1,150.30 | 1,158.59 | 1,158.59 | 60,016,500 |
| 05 Feb 2024 | 1,158.97 | 1,162.88 | 1,150.65 | 1,151.05 | 1,151.05 | 46,573,400 |
| 02 Feb 2024 | 1,164.74 | 1,167.61 | 1,156.42 | 1,158.92 | 1,158.92 | 61,743,800 |
| 01 Feb 2024 | 1,163.55 | 1,168.21 | 1,159.53 | 1,164.58 | 1,164.58 | 37,072,900 |
| 31 Jan 2024 | 1,167.98 | 1,169.40 | 1,162.56 | 1,163.34 | 1,163.34 | 45,952,200 |
| 30 Jan 2024 | 1,177.82 | 1,178.09 | 1,167.05 | 1,167.84 | 1,167.84 | 41,336,700 |
| 29 Jan 2024 | 1,178.30 | 1,185.86 | 1,176.03 | 1,177.70 | 1,177.70 | 44,524,800 |
| 26 Jan 2024 | 1,172.11 | 1,179.84 | 1,170.58 | 1,178.42 | 1,178.42 | 42,756,600 |
| 25 Jan 2024 | 1,174.77 | 1,180.72 | 1,165.73 | 1,172.18 | 1,172.18 | 50,590,200 |
| 24 Jan 2024 | 1,173.94 | 1,177.66 | 1,171.54 | 1,174.64 | 1,174.64 | 60,282,300 |
| 23 Jan 2024 | 1,167.02 | 1,174.74 | 1,164.74 | 1,173.57 | 1,173.57 | 52,678,900 |
| 22 Jan 2024 | 1,167.29 | 1,169.89 | 1,161.32 | 1,167.00 | 1,167.00 | 41,383,800 |
| 19 Jan 2024 | 1,166.79 | 1,180.99 | 1,166.13 | 1,167.26 | 1,167.26 | 82,391,600 |
| 18 Jan 2024 | 1,161.73 | 1,170.80 | 1,161.53 | 1,166.74 | 1,166.74 | 49,882,600 |
| 17 Jan 2024 | 1,173.84 | 1,173.84 | 1,156.59 | 1,161.67 | 1,161.67 | 46,161,400 |
| 16 Jan 2024 | 1,172.79 | 1,178.43 | 1,162.46 | 1,174.04 | 1,174.04 | 53,213,300 |
| 15 Jan 2024 | 1,183.64 | 1,186.65 | 1,171.67 | 1,173.05 | 1,173.05 | 39,427,900 |
| 12 Jan 2024 | 1,177.10 | 1,190.57 | 1,176.83 | 1,183.50 | 1,183.50 | 56,265,700 |
| 11 Jan 2024 | 1,185.95 | 1,190.66 | 1,177.10 | 1,177.10 | 1,177.10 | 58,321,900 |
| 10 Jan 2024 | 1,191.21 | 1,193.53 | 1,182.79 | 1,185.75 | 1,185.75 | 44,945,100 |
| 09 Jan 2024 | 1,194.28 | 1,202.62 | 1,188.73 | 1,191.54 | 1,191.54 | 71,270,300 |
| 08 Jan 2024 | 1,208.43 | 1,208.43 | 1,191.92 | 1,194.26 | 1,194.26 | 42,577,300 |
| 05 Jan 2024 | 1,213.84 | 1,213.84 | 1,202.75 | 1,208.39 | 1,208.39 | 44,130,700 |
| 04 Jan 2024 | 1,199.16 | 1,218.13 | 1,199.16 | 1,213.92 | 1,213.92 | 46,826,200 |
| 03 Jan 2024 | 1,197.89 | 1,199.33 | 1,190.56 | 1,199.16 | 1,199.16 | 39,618,900 |
| 02 Jan 2024 | 1,194.05 | 1,205.47 | 1,194.05 | 1,197.83 | 1,197.83 | 34,262,400 |
| 29 Dec 2023 | 1,191.86 | 1,195.45 | 1,190.73 | 1,193.83 | 1,193.83 | 24,008,300 |
| 28 Dec 2023 | 1,193.95 | 1,194.90 | 1,188.64 | 1,191.90 | 1,191.90 | 22,386,000 |
| 27 Dec 2023 | 1,184.37 | 1,197.17 | 1,184.37 | 1,193.95 | 1,193.95 | 28,718,600 |
| 22 Dec 2023 | 1,181.37 | 1,187.75 | 1,180.32 | 1,185.04 | 1,185.04 | 38,258,400 |
| 21 Dec 2023 | 1,185.93 | 1,185.93 | 1,176.23 | 1,181.32 | 1,181.32 | 36,869,100 |
| 20 Dec 2023 | 1,190.44 | 1,198.97 | 1,186.11 | 1,186.16 | 1,186.16 | 38,046,600 |
| 19 Dec 2023 | 1,200.29 | 1,200.29 | 1,188.09 | 1,190.28 | 1,190.28 | 37,035,400 |
| 18 Dec 2023 | 1,187.26 | 1,203.40 | 1,187.26 | 1,199.39 | 1,199.39 | 50,046,000 |
| 15 Dec 2023 | 1,195.59 | 1,203.88 | 1,187.15 | 1,187.15 | 1,187.15 | 92,972,500 |
| 14 Dec 2023 | 1,182.42 | 1,206.21 | 1,182.42 | 1,195.19 | 1,195.19 | 58,086,400 |
| 13 Dec 2023 | 1,183.44 | 1,185.40 | 1,170.42 | 1,182.13 | 1,182.13 | 67,719,000 |
| 12 Dec 2023 | 1,191.03 | 1,196.87 | 1,179.35 | 1,183.54 | 1,183.54 | 47,571,400 |
| 11 Dec 2023 | 1,189.60 | 1,191.25 | 1,183.86 | 1,190.99 | 1,190.99 | 37,015,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.