Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,469.22 +8.74 (+0.16%) Dow
39,150.42 +31.56 (+0.08%) Nasdaq
17,851.67 +119.07 (+0.67%) Bitcoin USD
63,217.55 +1,327.34 (+2.14%) CMC Crypto 200
1,353.86 +51.78 (+4.10%)
Otello Corporation ASA (OTEC.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 7.56 | 7.58 | 7.56 | 7.62 | 7.62 | 6,380 |
| 28 Jun 2024 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 779 |
| 27 Jun 2024 | 7.72 | 7.72 | 7.62 | 7.68 | 7.68 | 9,806 |
| 26 Jun 2024 | 7.62 | 7.96 | 7.62 | 7.70 | 7.70 | 8,500 |
| 25 Jun 2024 | 7.62 | 7.64 | 7.60 | 7.60 | 7.60 | 14,350 |
| 24 Jun 2024 | 7.60 | 7.64 | 7.54 | 7.62 | 7.62 | 9,191 |
| 21 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 167 |
| 20 Jun 2024 | 7.66 | 7.70 | 7.62 | 7.70 | 7.70 | 29,314 |
| 19 Jun 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 3,141 |
| 18 Jun 2024 | 7.60 | 7.62 | 7.60 | 7.60 | 7.60 | 1,413 |
| 17 Jun 2024 | 7.72 | 7.72 | 7.60 | 7.60 | 7.60 | 1,072 |
| 14 Jun 2024 | 7.70 | 7.78 | 7.56 | 7.78 | 7.78 | 1,071 |
| 13 Jun 2024 | 7.54 | 7.62 | 7.54 | 7.62 | 7.62 | 1,088 |
| 12 Jun 2024 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 1,659 |
| 11 Jun 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 256 |
| 10 Jun 2024 | 7.62 | 7.76 | 7.60 | 7.60 | 7.60 | 3,142 |
| 07 Jun 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2,368 |
| 06 Jun 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 328 |
| 05 Jun 2024 | 7.70 | 7.70 | 7.62 | 7.62 | 7.62 | 4,603 |
| 04 Jun 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4 |
| 03 Jun 2024 | 7.62 | 8.22 | 7.62 | 7.76 | 7.76 | 4,171 |
| 31 May 2024 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 7,430 |
| 30 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5,150 |
| 29 May 2024 | 7.70 | 7.70 | 7.62 | 7.68 | 7.68 | 12,113 |
| 28 May 2024 | 7.78 | 7.78 | 7.68 | 7.68 | 7.68 | 13,253 |
| 27 May 2024 | 7.70 | 7.70 | 7.66 | 7.68 | 7.68 | 18,765 |
| 24 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 56 |
| 23 May 2024 | 7.60 | 7.68 | 7.60 | 7.64 | 7.64 | 26,417 |
| 22 May 2024 | 7.62 | 7.72 | 7.62 | 7.62 | 7.62 | 30,688 |
| 21 May 2024 | 7.64 | 7.70 | 7.62 | 7.66 | 7.66 | 208,844 |
| 16 May 2024 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | 15,438 |
| 15 May 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 41,898 |
| 14 May 2024 | 7.86 | 7.86 | 7.60 | 7.64 | 7.64 | 49,421 |
| 13 May 2024 | 7.60 | 7.88 | 7.60 | 7.62 | 7.62 | 44,609 |
| 10 May 2024 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 51,470 |
| 08 May 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 68,280 |
| 07 May 2024 | 7.66 | 7.80 | 7.66 | 7.66 | 7.66 | 60,914 |
| 06 May 2024 | 7.74 | 7.86 | 7.64 | 7.68 | 7.68 | 42,067 |
| 03 May 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 55,807 |
| 02 May 2024 | 7.84 | 7.84 | 7.62 | 7.80 | 7.80 | 51,081 |
| 30 Apr 2024 | 7.78 | 7.82 | 7.78 | 7.78 | 7.78 | 41,011 |
| 29 Apr 2024 | 7.90 | 7.90 | 7.78 | 7.78 | 7.78 | 16,422 |
| 26 Apr 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | 8,274 |
| 25 Apr 2024 | 8.00 | 8.10 | 7.88 | 8.10 | 8.10 | 47,538 |
| 24 Apr 2024 | 7.98 | 8.12 | 7.80 | 8.00 | 8.00 | 14,077 |
| 23 Apr 2024 | 7.98 | 8.10 | 7.92 | 8.00 | 8.00 | 133,264 |
| 22 Apr 2024 | 7.72 | 8.00 | 7.72 | 8.00 | 8.00 | 121,763 |
| 19 Apr 2024 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | 39,646 |
| 18 Apr 2024 | 8.00 | 8.02 | 7.82 | 8.00 | 8.00 | 68,365 |
| 17 Apr 2024 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | 11,954 |
| 16 Apr 2024 | 8.38 | 8.38 | 8.00 | 8.00 | 8.00 | 19,455 |
| 15 Apr 2024 | 7.80 | 8.38 | 7.80 | 8.12 | 8.12 | 29,720 |
| 12 Apr 2024 | 8.00 | 8.02 | 7.90 | 7.96 | 7.96 | 36,568 |
| 11 Apr 2024 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | 14,852 |
| 10 Apr 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | 381 |
| 09 Apr 2024 | 8.24 | 8.24 | 7.90 | 8.00 | 8.00 | 26,415 |
| 08 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7,487 |
| 05 Apr 2024 | 8.20 | 8.48 | 8.20 | 8.36 | 8.36 | 7,969 |
| 04 Apr 2024 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | 6,585 |
| 03 Apr 2024 | 7.80 | 8.38 | 7.80 | 8.36 | 8.36 | 16,448 |
| 02 Apr 2024 | 8.00 | 8.24 | 8.00 | 8.20 | 8.20 | 78,431 |
| 27 Mar 2024 | 8.40 | 8.40 | 7.98 | 8.36 | 8.36 | 15,222 |
| 26 Mar 2024 | 7.92 | 8.40 | 7.92 | 8.40 | 8.40 | 89,924 |
| 25 Mar 2024 | 7.70 | 8.04 | 7.70 | 7.90 | 7.90 | 133,280 |
| 22 Mar 2024 | 7.72 | 7.92 | 7.72 | 7.92 | 7.92 | 53,846 |
| 21 Mar 2024 | 7.60 | 7.78 | 7.60 | 7.72 | 7.72 | 11,059 |
| 20 Mar 2024 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | 12,124 |
| 19 Mar 2024 | 7.70 | 7.80 | 7.70 | 7.72 | 7.72 | 4,373 |
| 18 Mar 2024 | 7.48 | 7.98 | 7.48 | 7.98 | 7.98 | 995 |
| 15 Mar 2024 | 7.80 | 7.80 | 7.48 | 7.48 | 7.48 | 4,753 |
| 14 Mar 2024 | 7.76 | 7.88 | 7.76 | 7.76 | 7.76 | 8,144 |
| 13 Mar 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 25,941 |
| 12 Mar 2024 | 7.54 | 7.98 | 7.54 | 7.98 | 7.98 | 6,562 |
| 11 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 11 |
| 08 Mar 2024 | 7.58 | 7.76 | 7.56 | 7.64 | 7.64 | 4,378 |
| 07 Mar 2024 | 7.64 | 7.64 | 7.56 | 7.56 | 7.56 | 6,574 |
| 06 Mar 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 8,730 |
| 05 Mar 2024 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 5,268 |
| 04 Mar 2024 | 7.50 | 7.84 | 7.50 | 7.66 | 7.66 | 19,987 |
| 01 Mar 2024 | 7.64 | 7.70 | 7.62 | 7.62 | 7.62 | 23,773 |
| 29 Feb 2024 | 7.66 | 7.70 | 7.66 | 7.66 | 7.66 | 3,876 |
| 28 Feb 2024 | 7.60 | 7.86 | 7.60 | 7.68 | 7.68 | 8,606 |
| 27 Feb 2024 | 7.56 | 7.68 | 7.56 | 7.62 | 7.62 | 13,488 |
| 26 Feb 2024 | 7.50 | 7.74 | 7.50 | 7.74 | 7.74 | 30,577 |
| 23 Feb 2024 | 7.84 | 7.98 | 7.64 | 7.70 | 7.70 | 24,279 |
| 22 Feb 2024 | 7.60 | 8.02 | 7.60 | 7.80 | 7.80 | 4,469 |
| 21 Feb 2024 | 7.70 | 7.78 | 7.54 | 7.78 | 7.78 | 23,893 |
| 20 Feb 2024 | 7.60 | 7.80 | 7.60 | 7.62 | 7.62 | 8,503 |
| 19 Feb 2024 | 7.52 | 7.70 | 7.52 | 7.60 | 7.60 | 8,737 |
| 16 Feb 2024 | 7.52 | 7.70 | 7.52 | 7.68 | 7.68 | 3,768 |
| 15 Feb 2024 | 7.54 | 7.68 | 7.54 | 7.60 | 7.60 | 18,151 |
| 14 Feb 2024 | 7.50 | 7.70 | 7.50 | 7.66 | 7.66 | 31,851 |
| 13 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 16 |
| 12 Feb 2024 | 7.66 | 7.80 | 7.48 | 7.60 | 7.60 | 11,491 |
| 09 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1,600 |
| 08 Feb 2024 | 7.80 | 7.80 | 7.42 | 7.74 | 7.74 | 9,884 |
| 07 Feb 2024 | 7.84 | 7.84 | 7.60 | 7.60 | 7.60 | 9,539 |
| 06 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 05 Feb 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 958 |
| 02 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| *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.