Skip to main content
Observe Medical ASA (OSL:OBSRV)
Norway flag Norway · Delayed Price · Currency is NOK
0.880
-0.015 (-1.68%)
At close: Mar 9, 2026

Observe Medical ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.920.920.850.900.90-3.24%898,123
Mar 5, 20260.880.930.870.930.93-478,983
Mar 4, 20260.940.950.850.930.933.35%1,681,291
Mar 3, 20260.950.950.840.900.90-6.77%1,292,232
Mar 2, 20261.011.020.900.960.96-12.73%2,766,414
Feb 27, 20260.951.250.931.101.1013.40%5,758,107
Feb 26, 20261.061.060.940.970.97-7.62%1,915,494
Feb 25, 20260.881.100.861.051.0525.75%3,529,487
Feb 24, 20260.850.850.780.840.846.37%584,135
Feb 23, 20260.800.910.790.790.79-4.85%677,777
Feb 20, 20260.800.830.790.830.833.12%265,254
Feb 19, 20260.790.840.780.800.80-0.62%236,194
Feb 18, 20260.760.850.760.810.81-1.23%70,332
Feb 17, 20260.830.860.750.820.82-0.61%896,390
Feb 16, 20260.850.850.740.820.82-295,115
Feb 13, 20260.820.890.750.820.82-0.61%1,404,565
Feb 12, 20260.981.000.780.830.83-14.06%3,602,069
Feb 11, 20260.700.970.690.960.9640.15%6,998,920
Feb 10, 20260.670.690.640.690.693.01%177,045
Feb 9, 20260.650.670.640.670.672.31%90,650
Feb 6, 20260.670.670.650.650.65-0.76%78,676
Feb 5, 20260.630.670.630.660.66-2.96%108,411
Feb 4, 20260.690.690.670.680.68-3.57%192,866
Feb 3, 20260.700.700.670.700.70-2.78%317,653
Feb 2, 20260.670.750.670.720.722.86%396,378
Jan 30, 20260.700.700.690.700.700.72%90,091
Jan 29, 20260.680.700.680.700.70-200,132
Jan 28, 20260.690.700.670.700.70-0.71%83,645
Jan 27, 20260.700.700.670.700.70-212,626
Jan 26, 20260.700.700.680.700.70-298,904
Jan 23, 20260.700.700.680.700.702.94%277,782
Jan 22, 20260.650.700.650.680.681.49%143,414
Jan 21, 20260.680.690.650.670.67-4.29%477,802
Jan 20, 20260.690.710.680.700.70-384,351
Jan 19, 20260.720.720.700.700.70-2.10%256,558
Jan 16, 20260.750.750.700.720.72-4.67%870,770
Jan 15, 20260.750.770.700.750.75-386,179
Jan 14, 20260.780.790.730.750.75-4.46%400,615
Jan 13, 20260.820.820.770.790.79-0.63%103,504
Jan 12, 20260.820.820.780.790.79-3.07%250,712
Jan 9, 20260.730.820.730.820.827.24%441,766
Jan 8, 20260.710.760.670.760.762.01%421,207
Jan 7, 20260.740.770.740.750.75-200,218
Jan 6, 20260.760.770.740.750.751.36%140,645
Jan 5, 20260.710.750.710.740.745.00%89,974
Jan 2, 20260.740.740.700.700.70-5.41%283,596
Dec 30, 20250.790.790.700.740.745.71%335,447
Dec 29, 20250.740.820.690.700.70-5.41%784,420
Dec 23, 20250.710.790.700.740.74-0.67%462,255
Dec 22, 20250.680.750.670.750.7511.19%1,960,245
Dec 19, 20250.660.740.660.670.67-1.47%504,397
Dec 18, 20250.770.770.660.680.68-8.11%285,888
Dec 17, 20250.760.760.690.740.74-2.63%569,020
Dec 16, 20250.780.780.750.760.76-4.40%148,948
Dec 15, 20250.830.830.710.800.80-0.63%938,119
Dec 12, 20250.750.900.710.800.8021.21%4,421,718
Dec 11, 20250.710.710.650.660.66-5.04%581,659
Dec 10, 20250.700.700.660.700.70-2.11%152,241
Dec 9, 20250.720.720.670.710.711.43%127,799
Dec 8, 20250.750.750.660.700.702.94%584,935
Dec 5, 20250.640.680.610.680.687.94%1,174,737
Dec 4, 20250.650.650.620.630.630.80%74,913
Dec 3, 20250.570.650.570.630.637.76%1,149,667
Dec 2, 20250.560.590.560.580.580.87%195,663
Dec 1, 20250.570.580.560.580.580.88%64,730
Nov 28, 20250.570.610.570.570.57-1.72%352,669
Nov 27, 20250.600.600.570.580.58-2.52%290,838
Nov 26, 20250.620.620.580.600.60-211,150
Nov 25, 20250.570.600.570.600.604.39%206,994
Nov 24, 20250.600.600.570.570.57-2.56%313,334
Nov 21, 20250.590.620.570.590.59-5.65%502,425
Nov 20, 20250.640.640.600.620.620.81%59,298
Nov 19, 20250.600.640.580.620.624.24%777,051
Nov 18, 20250.580.610.570.590.59-4.07%350,554
Nov 17, 20250.610.630.580.620.62-3.15%282,370
Nov 14, 20250.610.640.600.640.64-0.78%175,734
Nov 13, 20250.620.640.610.640.64-38,647
Nov 12, 20250.660.660.610.640.642.40%211,494
Nov 11, 20250.650.650.600.630.630.81%79,642
Nov 10, 20250.580.680.580.620.623.33%310,637
Nov 7, 20250.540.650.540.600.608.11%376,247
Nov 6, 20250.570.640.560.560.56-5.93%294,027
Nov 5, 20250.580.600.580.590.59-3.28%273,986
Nov 4, 20250.620.620.590.610.61-365,799
Nov 3, 20250.640.640.610.610.61-4.69%140,561
Oct 31, 20250.620.670.620.640.642.40%201,392
Oct 30, 20250.640.650.630.630.63-3.10%179,310
Oct 29, 20250.640.690.640.650.65-4.44%227,880
Oct 28, 20250.650.680.630.680.685.47%1,229,161
Oct 27, 20250.670.710.630.640.64-8.57%788,036
Oct 24, 20250.720.720.690.700.70-1.41%381,170
Oct 23, 20250.680.740.680.710.712.16%459,811
Oct 22, 20250.640.750.640.700.703.73%1,480,672
Oct 21, 20250.700.800.600.670.67-8.22%1,372,835
Oct 20, 20250.790.790.710.730.73-2.67%371,197
Oct 17, 20250.800.800.670.750.75-5.06%764,586
Oct 16, 20250.880.900.710.790.791.28%2,404,690
Oct 15, 20250.880.940.780.780.78-9.30%4,676,927
Oct 14, 20250.791.050.740.860.8614.67%10,518,160
Oct 13, 20250.550.900.550.750.7535.14%3,257,188