Skip to main content
OKEA ASA (OSL:OKEA)
Norway flag Norway · Delayed Price · Currency is NOK
22.35
+0.65 (3.00%)
At close: Dec 5, 2025

OKEA ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8522.3521.6022.3522.353.00%286,410
Dec 4, 202521.2521.7021.1521.7021.701.40%229,928
Dec 3, 202520.8521.4020.8521.4021.402.88%130,704
Dec 2, 202521.4521.4520.6020.8020.80-1.42%184,556
Dec 1, 202521.0021.5020.9521.1021.10-168,683
Nov 28, 202521.0021.2020.7521.1021.101.69%260,412
Nov 27, 202520.2520.9519.9420.7520.754.38%269,955
Nov 26, 202519.7420.0519.6419.8819.880.71%197,925
Nov 25, 202520.0020.4519.5819.7419.74-1.55%240,817
Nov 24, 202520.9520.9519.9020.0520.05-3.61%308,677
Nov 21, 202520.5020.9520.3520.8020.80-3.48%319,542
Nov 20, 202521.4021.7521.3521.5521.552.86%119,700
Nov 19, 202521.8521.8520.7520.9520.95-2.78%164,817
Nov 18, 202522.3022.3021.5521.5521.55-3.58%179,834
Nov 17, 202522.1522.6022.0022.3522.352.29%247,488
Nov 14, 202521.5522.2521.5521.8521.85-405,696
Nov 13, 202522.4022.7521.7521.8521.85-3.32%376,306
Nov 12, 202522.3523.1522.3522.6022.602.03%645,719
Nov 11, 202521.8022.1521.6522.1522.151.84%439,087
Nov 10, 202521.4022.0521.4021.7521.756.10%577,785
Nov 7, 202520.4520.5020.1520.5020.501.74%278,309
Nov 6, 202520.4020.7520.0020.1520.15-0.74%261,204
Nov 5, 202519.4020.3519.4020.3020.301.00%503,177
Nov 4, 202519.3820.6019.0420.1020.101.72%945,816
Nov 3, 202518.3019.7618.3019.7619.768.21%882,778
Oct 31, 202518.1018.2617.9218.2618.260.22%152,017
Oct 30, 202518.4018.4017.7218.2218.220.66%192,456
Oct 29, 202517.7818.2017.3618.1018.100.22%907,857
Oct 28, 202518.4018.4017.7018.0618.06-0.88%205,989
Oct 27, 202518.1018.2217.8818.2218.22-133,495
Oct 24, 202518.8018.8018.1818.2218.22-2.04%226,361
Oct 23, 202518.3018.8018.3018.6018.602.20%307,337
Oct 22, 202518.0018.2017.8018.2018.202.48%187,314
Oct 21, 202518.0018.0017.3817.7617.761.02%185,640
Oct 20, 202517.5017.7617.4017.5817.581.27%234,848
Oct 17, 202517.2417.3616.9017.3617.36-0.34%407,062
Oct 16, 202517.3617.7017.3617.4217.42-1.80%128,926
Oct 15, 202517.3217.7617.3217.7417.741.37%137,575
Oct 14, 202517.6817.6817.2617.5017.50-1.80%278,109
Oct 13, 202517.8017.8817.6817.8217.82-1.00%254,750
Oct 10, 202518.3218.3217.9218.0018.00-2.91%250,772
Oct 9, 202518.6618.8418.3018.5418.54-0.43%142,118
Oct 8, 202518.8018.9218.6218.6218.62-0.64%172,752
Oct 7, 202519.0019.2218.7018.7418.74-1.06%172,029
Oct 6, 202518.6219.2618.6218.9418.942.27%218,835
Oct 3, 202518.8018.9818.4418.5218.52-1.70%200,819
Oct 2, 202519.3019.3018.6818.8418.84-1.05%166,000
Oct 1, 202518.9619.3618.8019.0419.040.42%176,311
Sep 30, 202519.0619.3818.8418.9618.96-0.94%511,773
Sep 29, 202519.3819.4018.9619.1419.14-0.83%403,661
Sep 26, 202518.8019.3218.6019.3019.302.33%438,162
Sep 25, 202519.0819.2818.7818.8618.86-1.15%359,776
Sep 24, 202518.0019.1418.0019.0819.084.26%442,667
Sep 23, 202518.0018.3018.0018.3018.302.01%199,608
Sep 22, 202518.1618.4217.9417.9417.94-0.77%125,076
Sep 19, 202518.1618.3218.0218.0818.08-0.11%317,817
Sep 18, 202517.7818.1417.7018.1018.101.46%257,534
Sep 17, 202518.0018.0017.6617.8417.84-0.89%217,298
Sep 16, 202517.7818.0617.5618.0018.001.35%197,538
Sep 15, 202517.8617.9617.7017.7617.76-0.56%110,200
Sep 12, 202517.7418.1617.6417.8617.86-0.22%256,828
Sep 11, 202518.2618.2617.7417.9017.90-0.56%212,389
Sep 10, 202517.8818.0017.5418.0018.000.67%223,378
Sep 9, 202517.8218.1017.7417.8817.880.34%220,889
Sep 8, 202518.5018.6817.7617.8217.82-1.76%286,631
Sep 5, 202518.4018.6618.0218.1418.14-2.79%511,388
Sep 4, 202518.8018.9018.6018.6618.66-0.53%127,760
Sep 3, 202519.4419.4418.7618.7618.76-2.80%271,986
Sep 2, 202519.2619.6219.1219.3019.300.94%408,699
Sep 1, 202519.0019.2418.6019.1219.120.63%401,607
Aug 29, 202518.8819.0018.4419.0019.003.83%340,717
Aug 28, 202518.8018.8818.2618.3018.30-2.66%226,323
Aug 27, 202519.0019.0218.6218.8018.80-1.05%429,516
Aug 26, 202518.8819.1218.7419.0019.000.21%305,189
Aug 25, 202518.9019.3218.8218.9618.966.16%1,197,302
Aug 22, 202517.7218.0617.7217.8617.860.79%367,322
Aug 21, 202517.4018.0817.4017.7217.720.80%238,429
Aug 20, 202517.5817.6817.2417.5817.580.23%207,451
Aug 19, 202517.5017.7617.3817.5417.541.15%156,959
Aug 18, 202518.0018.0017.2217.3417.34-0.69%277,508
Aug 15, 202517.4017.6417.3017.4617.46-0.11%163,057
Aug 14, 202517.7217.7417.3617.4817.48-1.02%201,540
Aug 13, 202518.2018.2017.6617.6617.66-2.00%196,530
Aug 12, 202517.9218.3017.8818.0218.020.67%129,733
Aug 11, 202518.3218.4817.9017.9017.90-2.19%270,046
Aug 8, 202518.4018.6018.3018.3018.30-0.54%240,864
Aug 7, 202519.0019.0018.3618.4018.40-1.29%330,478
Aug 6, 202518.4218.8418.3218.6418.641.97%269,051
Aug 5, 202517.5018.7417.4818.2818.284.58%831,423
Aug 4, 202517.5017.8617.3017.4817.481.75%398,721
Aug 1, 202517.9017.9017.1017.1817.18-1.83%248,213
Jul 31, 202517.7217.7617.2817.5017.50-0.57%238,691
Jul 30, 202517.9618.1417.4417.6017.60-1.68%243,146
Jul 29, 202517.8218.0817.7017.9017.900.90%254,727
Jul 28, 202517.6817.8017.4017.7417.742.31%126,981
Jul 25, 202517.9217.9217.3417.3417.34-2.80%193,286
Jul 24, 202517.6017.8417.5017.8417.841.71%230,088
Jul 23, 202517.9618.0617.5217.5417.54-1.24%186,425
Jul 22, 202518.0018.0017.7217.7617.76-0.89%120,953
Jul 21, 202517.9417.9617.5217.9217.92-0.11%273,746