Norbit ASA (OSL:NORBT)
Norway
· Delayed Price · Currency is NOK 204.50
-8.00 (-3.76%)
At close: Mar 6, 2026
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 212.50 | 212.50 | 202.50 | 204.50 | - | -3.76% | 108,366 |
| Mar 5, 2026 | 209.00 | 215.00 | 206.50 | 212.50 | 212.50 | 2.16% | 112,625 |
| Mar 4, 2026 | 199.40 | 208.00 | 197.40 | 208.00 | 208.00 | 4.84% | 104,951 |
| Mar 3, 2026 | 202.50 | 203.00 | 196.20 | 198.40 | 198.40 | -3.22% | 196,638 |
| Mar 2, 2026 | 205.00 | 208.50 | 202.50 | 205.00 | 205.00 | -1.20% | 144,515 |
| Feb 27, 2026 | 217.50 | 217.50 | 204.00 | 207.50 | 207.50 | -2.12% | 175,404 |
| Feb 26, 2026 | 219.00 | 219.50 | 211.50 | 212.00 | 212.00 | -2.75% | 119,713 |
| Feb 25, 2026 | 210.00 | 218.50 | 210.00 | 218.00 | 218.00 | 7.39% | 446,025 |
| Feb 24, 2026 | 198.00 | 206.00 | 196.40 | 203.00 | 203.00 | 2.42% | 168,548 |
| Feb 23, 2026 | 199.60 | 199.60 | 195.80 | 198.20 | 198.20 | -0.90% | 63,424 |
| Feb 20, 2026 | 201.50 | 202.50 | 198.00 | 200.00 | 200.00 | 1.01% | 114,889 |
| Feb 19, 2026 | 202.00 | 202.50 | 197.60 | 198.00 | 198.00 | -1.74% | 146,343 |
| Feb 18, 2026 | 195.80 | 201.50 | 194.60 | 201.50 | 201.50 | 3.87% | 271,764 |
| Feb 17, 2026 | 198.00 | 198.00 | 192.60 | 194.00 | 194.00 | -2.02% | 98,821 |
| Feb 16, 2026 | 194.20 | 198.80 | 191.40 | 198.00 | 198.00 | 2.27% | 178,845 |
| Feb 13, 2026 | 183.60 | 195.00 | 182.00 | 193.60 | 193.60 | 5.22% | 271,010 |
| Feb 12, 2026 | 188.00 | 188.00 | 181.00 | 184.00 | 184.00 | -1.81% | 235,253 |
| Feb 11, 2026 | 188.40 | 192.40 | 180.60 | 187.40 | 187.40 | -8.59% | 1,023,942 |
| Feb 10, 2026 | 198.60 | 208.50 | 194.40 | 205.00 | 205.00 | 4.27% | 342,558 |
| Feb 9, 2026 | 192.00 | 199.20 | 191.80 | 196.60 | 196.60 | 3.04% | 187,202 |
| Feb 6, 2026 | 186.00 | 192.60 | 186.00 | 190.80 | 190.80 | 2.80% | 352,389 |
| Feb 5, 2026 | 182.40 | 185.60 | 179.00 | 185.60 | 185.60 | 0.87% | 128,886 |
| Feb 4, 2026 | 178.00 | 184.00 | 175.80 | 184.00 | 184.00 | 3.84% | 117,124 |
| Feb 3, 2026 | 185.20 | 187.00 | 177.00 | 177.20 | 177.20 | -4.22% | 131,855 |
| Feb 2, 2026 | 181.20 | 185.00 | 179.80 | 185.00 | 185.00 | 0.43% | 77,613 |
| Jan 30, 2026 | 182.00 | 185.00 | 181.20 | 184.20 | 184.20 | 0.88% | 118,332 |
| Jan 29, 2026 | 181.00 | 187.80 | 180.40 | 182.60 | 182.60 | 1.67% | 332,024 |
| Jan 28, 2026 | 182.20 | 184.20 | 179.00 | 179.60 | 179.60 | -1.32% | 80,304 |
| Jan 27, 2026 | 180.00 | 182.60 | 179.60 | 182.00 | 182.00 | 1.68% | 91,830 |
| Jan 26, 2026 | 182.00 | 182.60 | 179.00 | 179.00 | 179.00 | -1.65% | 115,677 |
| Jan 23, 2026 | 185.00 | 186.40 | 181.40 | 182.00 | 182.00 | -0.76% | 131,133 |
| Jan 22, 2026 | 185.80 | 188.00 | 183.40 | 183.40 | 183.40 | 0.55% | 201,124 |
| Jan 21, 2026 | 179.40 | 183.80 | 176.60 | 182.40 | 182.40 | 1.11% | 127,587 |
| Jan 20, 2026 | 178.40 | 181.00 | 176.60 | 180.40 | 180.40 | 0.33% | 133,924 |
| Jan 19, 2026 | 181.80 | 183.00 | 179.00 | 179.80 | 179.80 | -2.60% | 154,292 |
| Jan 16, 2026 | 180.60 | 185.20 | 178.80 | 184.60 | 184.60 | 2.21% | 165,320 |
| Jan 15, 2026 | 175.40 | 180.80 | 174.40 | 180.60 | 180.60 | 2.73% | 129,445 |
| Jan 14, 2026 | 180.20 | 180.20 | 173.00 | 175.80 | 175.80 | -2.12% | 258,839 |
| Jan 13, 2026 | 188.80 | 188.80 | 179.20 | 179.60 | 179.60 | -4.67% | 354,212 |
| Jan 12, 2026 | 192.80 | 192.80 | 182.20 | 188.40 | 188.40 | -2.89% | 383,337 |
| Jan 9, 2026 | 190.20 | 194.80 | 189.20 | 194.00 | 194.00 | 3.08% | 260,847 |
| Jan 8, 2026 | 190.00 | 193.40 | 188.00 | 188.20 | 188.20 | -0.63% | 199,204 |
| Jan 7, 2026 | 185.00 | 189.40 | 181.20 | 189.40 | 189.40 | 2.27% | 138,542 |
| Jan 6, 2026 | 186.00 | 187.60 | 184.00 | 185.20 | 185.20 | 0.11% | 162,450 |
| Jan 5, 2026 | 180.80 | 185.80 | 179.40 | 185.00 | 185.00 | 3.70% | 219,502 |
| Jan 2, 2026 | 189.00 | 189.00 | 178.40 | 178.40 | 178.40 | -4.70% | 208,738 |
| Dec 30, 2025 | 184.20 | 190.00 | 184.20 | 187.20 | 187.20 | 1.96% | 207,969 |
| Dec 29, 2025 | 184.00 | 184.20 | 179.00 | 183.60 | 183.60 | 0.11% | 115,808 |
| Dec 23, 2025 | 181.80 | 184.40 | 181.40 | 183.40 | 183.40 | 1.10% | 47,797 |
| Dec 22, 2025 | 180.80 | 182.60 | 179.20 | 181.40 | 181.40 | 1.80% | 68,920 |
| Dec 19, 2025 | 177.60 | 180.60 | 177.00 | 178.20 | 178.20 | 1.25% | 108,412 |
| Dec 18, 2025 | 172.20 | 176.00 | 168.60 | 176.00 | 176.00 | 2.33% | 146,000 |
| Dec 17, 2025 | 171.20 | 174.00 | 170.40 | 172.00 | 172.00 | 0.23% | 47,323 |
| Dec 16, 2025 | 174.60 | 174.80 | 170.20 | 171.60 | 171.60 | -2.61% | 83,050 |
| Dec 15, 2025 | 176.00 | 177.00 | 174.80 | 176.20 | 176.20 | -0.68% | 64,560 |
| Dec 12, 2025 | 181.40 | 181.40 | 176.20 | 177.40 | 177.40 | -0.11% | 78,034 |
| Dec 11, 2025 | 179.20 | 180.20 | 177.20 | 177.60 | 177.60 | -0.89% | 61,215 |
| Dec 10, 2025 | 183.40 | 187.80 | 177.80 | 179.20 | 179.20 | -2.29% | 140,991 |
| Dec 9, 2025 | 180.00 | 185.00 | 178.20 | 183.40 | 183.40 | 2.57% | 153,967 |
| Dec 8, 2025 | 176.60 | 178.80 | 173.80 | 178.80 | 178.80 | -0.11% | 123,131 |
| Dec 5, 2025 | 179.40 | 182.20 | 178.40 | 179.00 | 179.00 | -0.11% | 71,828 |
| Dec 4, 2025 | 176.00 | 181.80 | 174.80 | 179.20 | 179.20 | 2.40% | 165,580 |
| Dec 3, 2025 | 174.20 | 179.20 | 174.20 | 175.00 | 175.00 | 0.69% | 83,598 |
| Dec 2, 2025 | 173.20 | 175.20 | 171.20 | 173.80 | 173.80 | -0.23% | 72,859 |
| Dec 1, 2025 | 177.20 | 178.60 | 171.20 | 174.20 | 174.20 | -1.47% | 107,635 |
| Nov 28, 2025 | 177.80 | 177.80 | 174.40 | 176.80 | 176.80 | 0.57% | 252,786 |
| Nov 27, 2025 | 167.60 | 175.80 | 167.00 | 175.80 | 175.80 | 5.02% | 132,030 |
| Nov 26, 2025 | 171.00 | 173.40 | 166.20 | 167.40 | 167.40 | -1.99% | 171,795 |
| Nov 25, 2025 | 173.20 | 174.60 | 169.80 | 170.80 | 170.80 | -0.35% | 107,505 |
| Nov 24, 2025 | 177.80 | 179.60 | 169.00 | 171.40 | 171.40 | -3.38% | 272,072 |
| Nov 21, 2025 | 169.20 | 177.80 | 166.20 | 177.40 | 177.40 | 4.85% | 198,606 |
| Nov 20, 2025 | 166.60 | 171.00 | 166.40 | 169.20 | 169.20 | 1.81% | 144,985 |
| Nov 19, 2025 | 167.40 | 167.40 | 163.80 | 166.20 | 166.20 | -0.72% | 272,650 |
| Nov 18, 2025 | 170.00 | 170.00 | 166.40 | 167.40 | 167.40 | -4.12% | 244,439 |
| Nov 17, 2025 | 179.80 | 181.80 | 172.60 | 174.60 | 171.60 | -2.57% | 132,572 |
| Nov 14, 2025 | 178.00 | 183.20 | 175.20 | 179.20 | 176.12 | -1.10% | 219,065 |
| Nov 13, 2025 | 181.00 | 182.80 | 176.00 | 181.20 | 178.09 | -4.03% | 481,420 |
| Nov 12, 2025 | 188.20 | 190.60 | 187.20 | 188.80 | 185.56 | 0.43% | 76,805 |
| Nov 11, 2025 | 190.40 | 192.40 | 187.60 | 188.00 | 184.77 | -1.98% | 50,629 |
| Nov 10, 2025 | 191.00 | 193.60 | 190.00 | 191.80 | 188.50 | 1.05% | 61,753 |
| Nov 7, 2025 | 191.00 | 192.00 | 188.60 | 189.80 | 186.54 | -1.15% | 66,833 |
| Nov 6, 2025 | 196.60 | 196.60 | 191.00 | 192.00 | 188.70 | -2.34% | 64,986 |
| Nov 5, 2025 | 204.50 | 204.50 | 194.80 | 196.60 | 193.22 | -3.15% | 70,289 |
| Nov 4, 2025 | 206.00 | 206.00 | 201.00 | 203.00 | 199.51 | -1.22% | 60,984 |
| Nov 3, 2025 | 203.50 | 206.50 | 200.00 | 205.50 | 201.97 | 0.49% | 42,041 |
| Oct 31, 2025 | 202.00 | 207.00 | 202.00 | 204.50 | 200.99 | 1.74% | 84,268 |
| Oct 30, 2025 | 211.50 | 211.50 | 196.80 | 201.00 | 197.55 | -4.51% | 138,422 |
| Oct 29, 2025 | 209.50 | 213.50 | 207.00 | 210.50 | 206.88 | 0.48% | 109,073 |
| Oct 28, 2025 | 208.00 | 211.00 | 204.50 | 209.50 | 205.90 | 0.96% | 95,236 |
| Oct 27, 2025 | 203.00 | 208.00 | 201.50 | 207.50 | 203.93 | 3.49% | 234,213 |
| Oct 24, 2025 | 195.20 | 202.50 | 195.20 | 200.50 | 197.05 | 1.47% | 148,990 |
| Oct 23, 2025 | 188.00 | 197.60 | 187.60 | 197.60 | 194.20 | 4.44% | 129,222 |
| Oct 22, 2025 | 189.20 | 191.40 | 187.60 | 189.20 | 185.95 | 0.11% | 142,769 |
| Oct 21, 2025 | 187.60 | 190.60 | 185.60 | 189.00 | 185.75 | 1.29% | 75,046 |
| Oct 20, 2025 | 185.00 | 192.00 | 185.00 | 186.60 | 183.39 | -0.96% | 147,593 |
| Oct 17, 2025 | 186.00 | 189.00 | 182.20 | 188.40 | 185.16 | 0.43% | 79,612 |
| Oct 16, 2025 | 188.80 | 190.00 | 186.20 | 187.60 | 184.38 | -0.64% | 43,194 |
| Oct 15, 2025 | 185.20 | 189.60 | 185.20 | 188.80 | 185.56 | 2.50% | 96,993 |
| Oct 14, 2025 | 181.80 | 184.20 | 180.00 | 184.20 | 181.04 | 0.77% | 58,484 |
| Oct 13, 2025 | 183.40 | 184.40 | 181.20 | 182.80 | 179.66 | -1.72% | 43,487 |