Skip to main content
Otello Corporation ASA (FRA:OS3)
Germany flag Germany · Delayed Price · Currency is EUR
1.545
-0.015 (-0.96%)
At close: Dec 4, 2025

Otello Corporation ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.571.571.571.571.571.62%-
Dec 4, 20251.551.551.551.551.55-0.96%-
Dec 3, 20251.561.561.561.561.56-0.95%-
Dec 2, 20251.581.581.581.581.58-0.32%-
Dec 1, 20251.581.581.581.581.582.60%-
Nov 28, 20251.541.541.541.541.540.33%-
Nov 27, 20251.541.541.541.541.54-1.92%-
Nov 26, 20251.481.571.481.571.575.03%4,848
Nov 25, 20251.491.491.491.491.496.05%-
Nov 24, 20251.411.411.411.411.41-1.06%-
Nov 21, 20251.421.421.421.421.422.90%-
Nov 20, 20251.381.381.381.381.381.10%-
Nov 19, 20251.371.371.371.371.372.25%-
Nov 18, 20251.341.341.341.341.34-0.74%-
Nov 17, 20251.351.351.351.351.351.51%-
Nov 14, 20251.331.331.331.331.33--
Nov 13, 20251.331.331.331.331.33-0.75%-
Nov 12, 20251.341.341.341.341.341.91%-
Nov 11, 20251.311.311.311.311.311.16%-
Nov 10, 20251.301.301.301.301.300.78%-
Nov 7, 20251.291.291.291.291.290.39%-
Nov 6, 20251.281.281.281.281.280.39%-
Nov 5, 20251.281.281.281.281.28-1.54%-
Nov 4, 20251.301.301.301.301.301.57%-
Nov 3, 20251.281.281.281.281.28-0.78%-
Oct 31, 20251.291.291.291.291.29--
Oct 30, 20251.291.291.291.291.290.39%-
Oct 29, 20251.281.281.281.281.28-0.39%-
Oct 28, 20251.291.291.291.291.290.78%-
Oct 27, 20251.281.281.281.281.280.79%-
Oct 24, 20251.271.271.271.271.27-0.78%-
Oct 23, 20251.281.281.281.281.281.59%-
Oct 22, 20251.261.261.261.261.26-0.40%-
Oct 21, 20251.261.261.261.261.262.02%-
Oct 20, 20251.241.241.241.241.24-1.59%-
Oct 17, 20251.261.261.261.261.26-0.79%-
Oct 16, 20251.271.271.271.271.270.80%-
Oct 15, 20251.261.261.261.261.26--
Oct 14, 20251.261.261.261.261.26-0.79%-
Oct 13, 20251.291.291.271.271.27-656
Oct 10, 20251.271.271.271.271.27-2.32%-
Oct 9, 20251.271.301.271.301.301.17%656
Oct 8, 20251.261.281.261.281.282.40%1,001
Oct 7, 20251.251.251.251.251.25-1.57%-
Oct 6, 20251.271.271.271.271.27-1.55%-
Oct 3, 20251.281.301.281.291.29-1.90%7,626
Oct 2, 20251.321.321.321.321.320.38%-
Oct 1, 20251.311.311.311.311.312.34%-
Sep 30, 20251.281.281.281.281.283.23%-
Sep 29, 20251.241.241.241.241.243.33%-
Sep 26, 20251.201.201.201.201.20--
Sep 25, 20251.201.201.201.201.201.27%-
Sep 24, 20251.191.191.191.191.192.60%-
Sep 23, 20251.161.161.161.161.16--
Sep 22, 20251.161.161.161.161.161.32%-
Sep 19, 20251.141.141.141.141.14--
Sep 18, 20251.141.141.141.141.14-0.87%-
Sep 17, 20251.151.151.151.151.153.14%-
Sep 16, 20251.121.121.121.121.12-0.45%-
Sep 15, 20251.121.121.121.121.120.90%-
Sep 12, 20251.111.111.111.111.11--
Sep 11, 20251.111.111.111.111.111.37%-
Sep 10, 20251.101.101.101.101.100.46%-
Sep 9, 20251.091.091.091.091.09-0.46%-
Sep 8, 20251.101.101.101.101.100.92%-
Sep 5, 20251.091.091.091.091.090.46%-
Sep 4, 20251.081.081.081.081.08--
Sep 3, 20251.081.081.081.081.08-1.37%-
Sep 2, 20251.101.101.101.101.10--
Sep 1, 20251.101.101.101.101.101.39%-
Aug 29, 20251.081.081.081.081.08-0.46%-
Aug 28, 20251.091.091.091.091.091.88%-
Aug 27, 20251.071.071.071.071.070.47%-
Aug 26, 20251.061.061.061.061.06--
Aug 25, 20251.061.061.061.061.06-1.85%-
Aug 22, 20251.081.081.081.081.08-0.92%-
Aug 21, 20251.091.091.091.091.09--
Aug 20, 20251.091.091.091.091.09-2.68%-
Aug 19, 20251.121.121.121.121.120.90%-
Aug 18, 20251.111.111.111.111.112.78%-
Aug 15, 20251.081.081.081.081.08--
Aug 14, 20251.081.081.081.081.081.41%-
Aug 13, 20251.071.071.071.071.07-1.84%-
Aug 12, 20251.091.091.091.091.09--
Aug 11, 20251.081.091.081.091.09-2.25%-
Aug 8, 20251.111.111.111.111.114.23%-
Aug 7, 20251.071.071.071.071.07-2.74%-
Aug 6, 20251.101.101.101.101.10-1.35%-
Aug 5, 20251.111.111.111.111.11-0.89%-
Aug 4, 20251.121.121.121.121.12-1.32%-
Aug 1, 20251.141.141.141.141.141.34%-
Jul 31, 20251.121.121.121.121.12-1.32%-
Jul 30, 20251.141.141.141.141.143.18%-
Jul 29, 20251.101.101.101.101.10-1.79%-
Jul 28, 20251.121.121.121.121.12-1.75%-
Jul 25, 20251.131.141.131.141.141.79%1,999
Jul 24, 20251.121.121.121.121.12-1.75%-
Jul 23, 20251.141.141.141.141.141.79%-
Jul 22, 20251.121.121.121.121.120.90%-
Jul 21, 20251.111.111.111.111.11-0.45%-