OKEA ASA (OSL:OKEA)
Norway
· Delayed Price · Currency is NOK 30.90
+0.40 (1.31%)
At close: Mar 9, 2026
OKEA ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.95 | 32.00 | 30.15 | 30.90 | 30.90 | 1.31% | 1,247,226 |
| Mar 6, 2026 | 29.60 | 30.70 | 28.95 | 30.50 | 30.50 | 3.92% | 793,541 |
| Mar 5, 2026 | 29.40 | 29.60 | 28.80 | 29.35 | 29.35 | 1.38% | 596,312 |
| Mar 4, 2026 | 29.90 | 29.90 | 28.60 | 28.95 | 28.95 | -2.85% | 739,135 |
| Mar 3, 2026 | 30.00 | 30.35 | 29.15 | 29.80 | 29.80 | -0.67% | 1,503,590 |
| Mar 2, 2026 | 31.35 | 32.45 | 29.30 | 30.00 | 30.00 | 3.81% | 2,216,301 |
| Feb 27, 2026 | 28.30 | 29.15 | 27.80 | 28.90 | 28.90 | 2.66% | 417,295 |
| Feb 26, 2026 | 27.95 | 28.15 | 27.45 | 28.15 | 28.15 | 1.08% | 308,228 |
| Feb 25, 2026 | 27.20 | 27.95 | 27.00 | 27.85 | 27.85 | 2.39% | 515,607 |
| Feb 24, 2026 | 27.40 | 27.40 | 26.85 | 27.20 | 27.20 | -0.18% | 185,034 |
| Feb 23, 2026 | 27.00 | 27.45 | 27.00 | 27.25 | 27.25 | 1.30% | 229,736 |
| Feb 20, 2026 | 27.45 | 27.45 | 26.55 | 26.90 | 26.90 | -2.00% | 331,727 |
| Feb 19, 2026 | 27.20 | 27.65 | 26.55 | 27.45 | 27.45 | 2.43% | 394,591 |
| Feb 18, 2026 | 25.50 | 26.80 | 25.40 | 26.80 | 26.80 | 5.93% | 297,515 |
| Feb 17, 2026 | 25.70 | 26.10 | 25.25 | 25.30 | 25.30 | -1.56% | 176,680 |
| Feb 16, 2026 | 26.10 | 26.30 | 25.50 | 25.70 | 25.70 | -1.34% | 189,324 |
| Feb 13, 2026 | 26.60 | 26.60 | 25.85 | 26.05 | 26.05 | -2.80% | 426,894 |
| Feb 12, 2026 | 27.15 | 27.30 | 26.65 | 26.80 | 26.80 | -1.29% | 160,301 |
| Feb 11, 2026 | 27.20 | 27.20 | 26.60 | 27.15 | 27.15 | -0.55% | 340,475 |
| Feb 10, 2026 | 26.50 | 27.60 | 26.50 | 27.30 | 27.30 | 1.87% | 330,466 |
| Feb 9, 2026 | 26.35 | 26.90 | 25.85 | 26.80 | 26.80 | 1.52% | 478,575 |
| Feb 6, 2026 | 25.95 | 26.45 | 25.50 | 26.40 | 26.40 | 1.73% | 556,878 |
| Feb 5, 2026 | 25.20 | 25.95 | 25.20 | 25.95 | 25.95 | 2.57% | 724,276 |
| Feb 4, 2026 | 24.50 | 25.35 | 24.30 | 25.30 | 25.30 | 4.76% | 1,089,834 |
| Feb 3, 2026 | 24.40 | 25.15 | 23.80 | 24.15 | 24.15 | 4.09% | 1,393,182 |
| Feb 2, 2026 | 22.80 | 23.30 | 22.50 | 23.20 | 23.20 | -1.07% | 230,007 |
| Jan 30, 2026 | 23.15 | 23.60 | 22.70 | 23.45 | 23.45 | 1.52% | 365,027 |
| Jan 29, 2026 | 22.90 | 23.50 | 22.90 | 23.10 | 23.10 | 1.32% | 428,629 |
| Jan 28, 2026 | 23.05 | 23.65 | 22.80 | 22.80 | 22.80 | -0.65% | 314,444 |
| Jan 27, 2026 | 22.65 | 23.20 | 22.60 | 22.95 | 22.95 | -4.18% | 796,259 |
| Jan 26, 2026 | 24.40 | 24.55 | 23.80 | 23.95 | 23.95 | -1.84% | 364,325 |
| Jan 23, 2026 | 23.45 | 24.60 | 23.45 | 24.40 | 24.40 | 4.27% | 384,883 |
| Jan 22, 2026 | 23.95 | 24.10 | 23.35 | 23.40 | 23.40 | -1.89% | 183,507 |
| Jan 21, 2026 | 23.80 | 23.95 | 23.45 | 23.85 | 23.85 | -0.42% | 115,187 |
| Jan 20, 2026 | 23.50 | 23.95 | 23.10 | 23.95 | 23.95 | 2.13% | 155,031 |
| Jan 19, 2026 | 23.65 | 23.70 | 23.35 | 23.45 | 23.45 | -1.88% | 297,870 |
| Jan 16, 2026 | 23.25 | 23.90 | 22.90 | 23.90 | 23.90 | 4.14% | 392,451 |
| Jan 15, 2026 | 23.40 | 23.40 | 22.95 | 22.95 | 22.95 | -2.75% | 276,858 |
| Jan 14, 2026 | 23.05 | 23.65 | 22.75 | 23.60 | 23.60 | 1.72% | 251,061 |
| Jan 13, 2026 | 22.40 | 23.20 | 22.30 | 23.20 | 23.20 | 3.57% | 589,204 |
| Jan 12, 2026 | 21.95 | 22.50 | 21.95 | 22.40 | 22.40 | 2.05% | 418,386 |
| Jan 9, 2026 | 21.55 | 22.05 | 21.50 | 21.95 | 21.95 | 3.29% | 362,626 |
| Jan 8, 2026 | 21.20 | 21.55 | 20.90 | 21.25 | 21.25 | -0.70% | 358,219 |
| Jan 7, 2026 | 21.95 | 21.95 | 21.00 | 21.40 | 21.40 | -2.95% | 388,989 |
| Jan 6, 2026 | 21.80 | 22.30 | 21.70 | 22.05 | 22.05 | 1.61% | 235,826 |
| Jan 5, 2026 | 22.55 | 22.55 | 21.70 | 21.70 | 21.70 | -4.19% | 286,827 |
| Jan 2, 2026 | 22.50 | 22.65 | 22.25 | 22.65 | 22.65 | 1.34% | 236,457 |
| Dec 30, 2025 | 21.90 | 22.45 | 21.90 | 22.35 | 22.35 | 3.00% | 270,747 |
| Dec 29, 2025 | 21.40 | 21.75 | 20.85 | 21.70 | 21.70 | 3.09% | 250,112 |
| Dec 23, 2025 | 21.40 | 21.40 | 21.00 | 21.05 | 21.05 | -0.24% | 69,290 |
| Dec 22, 2025 | 20.90 | 21.35 | 20.75 | 21.10 | 21.10 | 1.20% | 155,424 |
| Dec 19, 2025 | 21.05 | 21.05 | 20.60 | 20.85 | 20.85 | -0.48% | 146,628 |
| Dec 18, 2025 | 21.20 | 21.40 | 20.90 | 20.95 | 20.95 | -1.87% | 139,630 |
| Dec 17, 2025 | 20.80 | 21.60 | 20.80 | 21.35 | 21.35 | 3.14% | 220,761 |
| Dec 16, 2025 | 21.15 | 21.15 | 20.65 | 20.70 | 20.70 | -3.27% | 217,225 |
| Dec 15, 2025 | 21.75 | 21.80 | 21.35 | 21.40 | 21.40 | -1.15% | 109,470 |
| Dec 12, 2025 | 21.15 | 21.80 | 21.15 | 21.65 | 21.65 | - | 153,516 |
| Dec 11, 2025 | 21.20 | 21.90 | 21.20 | 21.65 | 21.65 | -0.46% | 233,664 |
| Dec 10, 2025 | 22.70 | 22.85 | 21.75 | 21.75 | 21.75 | -2.90% | 230,130 |
| Dec 9, 2025 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -1.10% | 158,725 |
| Dec 8, 2025 | 22.35 | 22.80 | 22.20 | 22.65 | 22.65 | 1.34% | 257,463 |
| Dec 5, 2025 | 21.85 | 22.35 | 21.60 | 22.35 | 22.35 | 3.00% | 286,410 |
| Dec 4, 2025 | 21.25 | 21.70 | 21.15 | 21.70 | 21.70 | 1.40% | 229,928 |
| Dec 3, 2025 | 20.85 | 21.40 | 20.85 | 21.40 | 21.40 | 2.88% | 130,704 |
| Dec 2, 2025 | 21.45 | 21.45 | 20.60 | 20.80 | 20.80 | -1.42% | 184,556 |
| Dec 1, 2025 | 21.00 | 21.50 | 20.95 | 21.10 | 21.10 | - | 168,683 |
| Nov 28, 2025 | 21.00 | 21.20 | 20.75 | 21.10 | 21.10 | 1.69% | 260,412 |
| Nov 27, 2025 | 20.25 | 20.95 | 19.94 | 20.75 | 20.75 | 4.38% | 269,955 |
| Nov 26, 2025 | 19.74 | 20.05 | 19.64 | 19.88 | 19.88 | 0.71% | 197,925 |
| Nov 25, 2025 | 20.00 | 20.45 | 19.58 | 19.74 | 19.74 | -1.55% | 240,817 |
| Nov 24, 2025 | 20.95 | 20.95 | 19.90 | 20.05 | 20.05 | -3.61% | 308,677 |
| Nov 21, 2025 | 20.50 | 20.95 | 20.35 | 20.80 | 20.80 | -3.48% | 319,542 |
| Nov 20, 2025 | 21.40 | 21.75 | 21.35 | 21.55 | 21.55 | 2.86% | 119,700 |
| Nov 19, 2025 | 21.85 | 21.85 | 20.75 | 20.95 | 20.95 | -2.78% | 164,817 |
| Nov 18, 2025 | 22.30 | 22.30 | 21.55 | 21.55 | 21.55 | -3.58% | 179,834 |
| Nov 17, 2025 | 22.15 | 22.60 | 22.00 | 22.35 | 22.35 | 2.29% | 247,488 |
| Nov 14, 2025 | 21.55 | 22.25 | 21.55 | 21.85 | 21.85 | - | 405,696 |
| Nov 13, 2025 | 22.40 | 22.75 | 21.75 | 21.85 | 21.85 | -3.32% | 376,306 |
| Nov 12, 2025 | 22.35 | 23.15 | 22.35 | 22.60 | 22.60 | 2.03% | 645,719 |
| Nov 11, 2025 | 21.80 | 22.15 | 21.65 | 22.15 | 22.15 | 1.84% | 439,087 |
| Nov 10, 2025 | 21.40 | 22.05 | 21.40 | 21.75 | 21.75 | 6.10% | 577,785 |
| Nov 7, 2025 | 20.45 | 20.50 | 20.15 | 20.50 | 20.50 | 1.74% | 278,309 |
| Nov 6, 2025 | 20.40 | 20.75 | 20.00 | 20.15 | 20.15 | -0.74% | 261,204 |
| Nov 5, 2025 | 19.40 | 20.35 | 19.40 | 20.30 | 20.30 | 1.00% | 503,177 |
| Nov 4, 2025 | 19.38 | 20.60 | 19.04 | 20.10 | 20.10 | 1.72% | 945,816 |
| Nov 3, 2025 | 18.30 | 19.76 | 18.30 | 19.76 | 19.76 | 8.21% | 882,778 |
| Oct 31, 2025 | 18.10 | 18.26 | 17.92 | 18.26 | 18.26 | 0.22% | 152,017 |
| Oct 30, 2025 | 18.40 | 18.40 | 17.72 | 18.22 | 18.22 | 0.66% | 192,456 |
| Oct 29, 2025 | 17.78 | 18.20 | 17.36 | 18.10 | 18.10 | 0.22% | 907,857 |
| Oct 28, 2025 | 18.40 | 18.40 | 17.70 | 18.06 | 18.06 | -0.88% | 205,989 |
| Oct 27, 2025 | 18.10 | 18.22 | 17.88 | 18.22 | 18.22 | - | 133,495 |
| Oct 24, 2025 | 18.80 | 18.80 | 18.18 | 18.22 | 18.22 | -2.04% | 226,361 |
| Oct 23, 2025 | 18.30 | 18.80 | 18.30 | 18.60 | 18.60 | 2.20% | 307,337 |
| Oct 22, 2025 | 18.00 | 18.20 | 17.80 | 18.20 | 18.20 | 2.48% | 187,314 |
| Oct 21, 2025 | 18.00 | 18.00 | 17.38 | 17.76 | 17.76 | 1.02% | 185,640 |
| Oct 20, 2025 | 17.50 | 17.76 | 17.40 | 17.58 | 17.58 | 1.27% | 234,848 |
| Oct 17, 2025 | 17.24 | 17.36 | 16.90 | 17.36 | 17.36 | -0.34% | 407,062 |
| Oct 16, 2025 | 17.36 | 17.70 | 17.36 | 17.42 | 17.42 | -1.80% | 128,926 |
| Oct 15, 2025 | 17.32 | 17.76 | 17.32 | 17.74 | 17.74 | 1.37% | 137,575 |
| Oct 14, 2025 | 17.68 | 17.68 | 17.26 | 17.50 | 17.50 | -1.80% | 278,109 |