Skip to main content
Observe Medical ASA (OSL:OBSRV)
Norway flag Norway · Delayed Price · Currency is NOK
0.625
+0.045 (7.76%)
At close: Dec 3, 2025

Observe Medical ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.580.580.530.560.56-4.31%160,526
Oct 9, 20250.560.600.550.580.584.50%232,526
Oct 8, 20250.600.620.550.560.56-6.72%512,415
Oct 7, 20250.560.660.530.600.605.31%161,107
Oct 6, 20250.550.600.550.570.57-5.83%201,780
Oct 3, 20250.610.610.560.600.60-1.64%403,716
Oct 2, 20250.620.630.610.610.61-3.94%226,902
Oct 1, 20250.630.640.570.640.640.79%377,531
Sep 30, 20250.630.660.600.630.63-137,662
Sep 29, 20250.730.730.630.630.63-10.00%779,937
Sep 26, 20250.870.880.680.700.70-18.13%1,283,519
Sep 25, 20250.800.990.760.860.864.27%538,073
Sep 24, 20250.870.870.760.820.82-2.96%72,331
Sep 23, 20250.870.890.800.850.856.29%97,275
Sep 22, 20250.870.870.800.800.80-9.66%184,184
Sep 19, 20251.001.000.870.880.88-2.22%17,133
Sep 18, 20250.880.900.870.900.903.45%34,541
Sep 17, 20250.890.920.860.870.87-3.33%188,081
Sep 16, 20250.981.100.840.900.90-8.16%408,140
Sep 15, 20251.051.050.980.980.983.16%38,244
Sep 12, 20251.101.100.920.950.95-13.64%409,483
Sep 11, 20250.871.100.861.101.1023.60%384,781
Sep 10, 20250.880.920.840.890.891.14%138,578
Sep 9, 20250.940.950.880.880.88-9.28%45,609
Sep 8, 20250.990.990.920.970.97-2.02%43,849
Sep 5, 20250.870.990.870.990.994.21%72,700
Sep 4, 20250.870.950.870.950.957.34%63,015
Sep 3, 20250.900.970.840.890.896.63%84,137
Sep 2, 20250.890.940.830.830.83-13.09%215,652
Sep 1, 20251.031.030.890.960.96-1.55%58,094
Aug 29, 20250.900.980.890.970.972.11%90,988
Aug 28, 20250.981.030.840.950.95-125,193
Aug 27, 20251.001.000.860.950.95-4.52%8,418
Aug 26, 20250.961.040.831.001.003.65%23,430
Aug 25, 20251.001.050.820.960.96-1.03%16,962
Aug 22, 20251.191.190.920.970.97-3.00%377,505
Aug 21, 20250.871.160.831.001.0015.61%672,502
Aug 20, 20250.880.880.810.870.873.59%15,847
Aug 19, 20250.830.910.800.840.84-3.47%160,993
Aug 18, 20250.850.920.850.870.87-2.81%247,366
Aug 15, 20250.930.930.830.890.89-3.78%101,985
Aug 14, 20250.900.940.900.930.93-1.07%56,270
Aug 13, 20250.920.960.870.940.94-30,006
Aug 12, 20250.950.950.900.940.94-1.06%88,237
Aug 11, 20250.940.950.920.950.95-4.55%53,320
Aug 8, 20251.071.070.920.990.997.03%15,852
Aug 7, 20251.041.040.910.930.93-9.31%117,614
Aug 6, 20251.101.100.951.021.025.15%169,094
Aug 5, 20250.821.120.820.970.97-9.35%197,528
Aug 4, 20251.051.070.951.071.071.90%297,676
Aug 1, 20251.121.121.001.051.05-8.70%321,986
Jul 31, 20251.191.200.991.151.15-3.36%250,259
Jul 30, 20251.301.301.191.191.191.71%15,351
Jul 29, 20251.151.281.151.171.17-2.50%35,605
Jul 28, 20251.161.251.161.201.201.69%68,440
Jul 25, 20251.121.201.121.181.18-1.67%75,472
Jul 24, 20251.271.271.151.201.20-85,524
Jul 23, 20251.151.201.131.201.201.69%35,513
Jul 22, 20251.191.191.121.181.18-1.67%62,928
Jul 21, 20251.181.221.061.201.204.35%66,172