Skip to main content
Observe Medical ASA (OSL:OBSRV)
Norway flag Norway · Delayed Price · Currency is NOK
1.160
-0.010 (-0.85%)
At close: Apr 28, 2026

Observe Medical ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.171.191.131.161.16-0.85%307,811
Apr 27, 20261.201.201.141.171.17-2.09%784,690
Apr 24, 20261.151.201.141.201.206.70%672,743
Apr 23, 20261.151.151.101.121.12-0.88%351,114
Apr 22, 20261.081.171.071.131.134.15%687,994
Apr 21, 20261.121.121.081.091.09-2.69%194,531
Apr 20, 20261.071.151.071.121.122.29%420,245
Apr 17, 20261.021.131.021.091.09-0.91%345,066
Apr 16, 20261.151.161.071.101.101.38%647,602
Apr 15, 20261.131.131.051.091.091.40%538,870
Apr 14, 20261.051.141.051.071.07-0.47%612,902
Apr 13, 20261.201.211.061.081.08-7.33%1,148,782
Apr 10, 20261.131.221.101.161.164.98%1,305,845
Apr 9, 20261.151.191.021.111.116.25%1,626,069
Apr 8, 20261.021.050.961.041.040.97%654,320
Apr 7, 20261.131.131.001.031.03-782,284
Apr 1, 20261.101.111.031.031.03-4.63%840,798
Mar 31, 20261.051.111.021.081.082.86%453,577
Mar 30, 20261.231.231.021.051.05-8.70%1,184,453
Mar 27, 20261.201.201.101.151.15-4.17%806,412
Mar 26, 20261.251.301.101.201.20-4.00%2,799,924
Mar 25, 20261.261.301.141.251.25-2,617,614
Mar 24, 20261.201.291.131.251.25-1,626,247
Mar 23, 20261.181.391.101.251.254.17%1,624,671
Mar 20, 20261.021.320.981.201.2018.81%6,026,198
Mar 19, 20260.991.070.931.011.019.19%2,694,606
Mar 18, 20260.881.000.880.930.931.65%1,005,525
Mar 17, 20260.920.920.860.910.91-0.55%305,822
Mar 16, 20260.920.920.870.920.922.81%591,703
Mar 13, 20260.920.920.860.890.89-4.30%529,405
Mar 12, 20260.940.960.890.930.93-0.53%339,523
Mar 11, 20260.910.950.860.940.942.75%849,632
Mar 10, 20260.860.920.860.910.913.41%1,073,674
Mar 9, 20260.920.920.840.880.88-1.68%225,238
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