Omda AS (OSL:OMDA)
Norway
· Delayed Price · Currency is NOK 46.60
-2.20 (-4.51%)
At close: Dec 5, 2025
Omda AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.90 | 48.90 | 46.60 | 46.60 | 46.60 | -4.51% | 3,328 |
| Dec 4, 2025 | 46.60 | 48.80 | 46.60 | 48.80 | 48.80 | 4.95% | 139 |
| Dec 3, 2025 | 46.50 | 46.50 | 46.10 | 46.50 | 46.50 | - | 5,695 |
| Dec 2, 2025 | 45.30 | 46.50 | 45.30 | 46.50 | 46.50 | 2.65% | 4,271 |
| Dec 1, 2025 | 46.00 | 46.00 | 45.00 | 45.30 | 45.30 | -2.79% | 16,159 |
| Nov 28, 2025 | 46.50 | 48.00 | 46.50 | 46.60 | 46.60 | 0.22% | 3,254 |
| Nov 27, 2025 | 46.00 | 47.00 | 46.00 | 46.50 | 46.50 | 2.65% | 1,056 |
| Nov 26, 2025 | 46.50 | 46.50 | 44.90 | 45.30 | 45.30 | -2.58% | 2,432 |
| Nov 25, 2025 | 45.60 | 46.50 | 45.60 | 46.50 | 46.50 | -1.06% | 316 |
| Nov 24, 2025 | 47.00 | 47.00 | 45.50 | 47.00 | 47.00 | -0.21% | 13,419 |
| Nov 21, 2025 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | -2.89% | 1,154 |
| Nov 20, 2025 | 47.00 | 49.50 | 47.00 | 48.50 | 48.50 | 3.19% | 1,888 |
| Nov 19, 2025 | 47.00 | 47.00 | 46.30 | 47.00 | 47.00 | - | 2,989 |
| Nov 18, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | -1.67% | 10,982 |
| Nov 17, 2025 | 47.00 | 48.00 | 47.00 | 47.80 | 47.80 | 1.70% | 15,902 |
| Nov 14, 2025 | 45.20 | 49.30 | 45.20 | 47.00 | 47.00 | 1.51% | 31,957 |
| Nov 13, 2025 | 46.00 | 46.50 | 45.90 | 46.30 | 46.30 | 0.65% | 6,170 |
| Nov 12, 2025 | 47.00 | 47.00 | 44.90 | 46.00 | 46.00 | -4.17% | 3,155 |
| Nov 11, 2025 | 46.90 | 49.00 | 46.90 | 48.00 | 48.00 | 4.35% | 5,649 |
| Nov 10, 2025 | 44.90 | 46.00 | 44.90 | 46.00 | 46.00 | 2.45% | 8,572 |
| Nov 7, 2025 | 44.40 | 44.90 | 44.00 | 44.90 | 44.90 | - | 1,007 |
| Nov 6, 2025 | 46.30 | 46.30 | 44.90 | 44.90 | 44.90 | -1.97% | 1,803 |
| Nov 5, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | -1.29% | 266 |
| Nov 4, 2025 | 47.00 | 47.00 | 43.40 | 46.40 | 46.40 | -1.28% | 11,598 |
| Nov 3, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 0.64% | 741 |
| Oct 31, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Oct 30, 2025 | 44.00 | 47.10 | 44.00 | 46.70 | 46.70 | 0.65% | 4,754 |
| Oct 29, 2025 | 46.00 | 47.00 | 46.00 | 46.40 | 46.40 | -0.85% | 97,473 |
| Oct 28, 2025 | 46.30 | 46.80 | 46.30 | 46.80 | 46.80 | 1.74% | 339 |
| Oct 27, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 125,364 |
| Oct 24, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.73% | 3,966 |
| Oct 23, 2025 | 47.20 | 47.20 | 46.20 | 46.20 | 46.20 | -2.53% | 199 |
| Oct 22, 2025 | 46.10 | 47.40 | 46.00 | 47.40 | 47.40 | 1.94% | 40,173 |
| Oct 21, 2025 | 47.10 | 47.90 | 46.50 | 46.50 | 46.50 | -3.13% | 2,501 |
| Oct 20, 2025 | 47.00 | 48.00 | 44.00 | 48.00 | 48.00 | 3.90% | 22,339 |
| Oct 17, 2025 | 48.10 | 48.10 | 46.20 | 46.20 | 46.20 | 1.54% | 2,064 |
| Oct 16, 2025 | 47.50 | 47.50 | 45.50 | 45.50 | 45.50 | -3.19% | 431 |
| Oct 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | 985 |
| Oct 14, 2025 | 47.00 | 48.40 | 47.00 | 47.10 | 47.10 | -1.87% | 2,144 |
| Oct 13, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,043 |
| Oct 10, 2025 | 45.50 | 48.00 | 45.50 | 47.00 | 47.00 | 3.30% | 2,928 |
| Oct 9, 2025 | 49.20 | 49.90 | 45.50 | 45.50 | 45.50 | -4.21% | 10,589 |
| Oct 8, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -1.04% | 4,505 |
| Oct 7, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,500 |
| Oct 6, 2025 | 51.60 | 51.60 | 49.00 | 49.00 | 49.00 | - | 57 |
| Oct 3, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.16% | 6,218 |
| Oct 2, 2025 | 48.90 | 50.60 | 48.80 | 50.60 | 50.60 | -0.39% | 1,282 |
| Oct 1, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.80% | 2 |
| Sep 30, 2025 | 46.00 | 50.00 | 45.40 | 49.90 | 49.90 | 3.96% | 13,709 |
| Sep 29, 2025 | 46.00 | 48.70 | 46.00 | 48.00 | 48.00 | 0.63% | 49,584 |
| Sep 26, 2025 | 48.00 | 48.50 | 46.20 | 47.70 | 47.70 | -0.62% | 9,215 |
| Sep 25, 2025 | 46.10 | 48.60 | 46.10 | 48.00 | 48.00 | 2.13% | 9,682 |
| Sep 24, 2025 | 45.80 | 48.70 | 45.80 | 47.00 | 47.00 | 2.40% | 17,310 |
| Sep 23, 2025 | 46.90 | 46.90 | 43.40 | 45.90 | 45.90 | -5.75% | 7,839 |
| Sep 22, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - | - |
| Sep 19, 2025 | 48.50 | 50.80 | 48.50 | 48.70 | 48.70 | -1.62% | 2,752 |
| Sep 18, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 1,814 |
| Sep 17, 2025 | 49.90 | 51.80 | 49.90 | 50.00 | 50.00 | 2.67% | 784 |
| Sep 16, 2025 | 47.10 | 48.70 | 47.10 | 48.70 | 48.70 | 3.62% | 1,406 |
| Sep 15, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -2.08% | 38,579 |
| Sep 12, 2025 | 47.70 | 48.00 | 46.20 | 48.00 | 48.00 | - | 1,363 |
| Sep 11, 2025 | 47.40 | 48.00 | 46.90 | 48.00 | 48.00 | -0.62% | 2,397 |
| Sep 10, 2025 | 49.90 | 50.00 | 47.90 | 48.30 | 48.30 | 6.86% | 2,585 |
| Sep 9, 2025 | 48.60 | 48.60 | 43.70 | 45.20 | 45.20 | -7.38% | 3,533 |
| Sep 8, 2025 | 49.00 | 49.00 | 48.00 | 48.80 | 48.80 | -0.41% | 126 |
| Sep 5, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.41% | 4,740 |
| Sep 4, 2025 | 48.10 | 49.00 | 47.20 | 48.80 | 48.80 | 1.46% | 2,748 |
| Sep 3, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -3.80% | 5,392 |
| Sep 2, 2025 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | - | 10,941 |
| Sep 1, 2025 | 50.00 | 50.00 | 49.20 | 50.00 | 50.00 | 0.81% | 8,684 |
| Aug 29, 2025 | 48.00 | 50.20 | 47.60 | 49.60 | 49.60 | 3.55% | 7,601 |
| Aug 28, 2025 | 49.90 | 49.90 | 47.30 | 47.90 | 47.90 | -3.04% | 12,461 |
| Aug 27, 2025 | 49.80 | 50.00 | 49.40 | 49.40 | 49.40 | 0.82% | 404 |
| Aug 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | 3,488 |
| Aug 25, 2025 | 47.30 | 49.30 | 47.30 | 48.80 | 48.80 | -2.01% | 3,782 |
| Aug 22, 2025 | 47.90 | 51.40 | 47.10 | 49.80 | 49.80 | 3.75% | 617 |
| Aug 21, 2025 | 50.00 | 50.00 | 47.80 | 48.00 | 48.00 | -5.14% | 5,059 |
| Aug 20, 2025 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 0.40% | 401 |
| Aug 19, 2025 | 53.60 | 53.60 | 48.20 | 50.40 | 50.40 | 1.82% | 1,821 |
| Aug 18, 2025 | 49.30 | 49.60 | 47.70 | 49.50 | 49.50 | -0.80% | 4,068 |
| Aug 15, 2025 | 49.20 | 53.20 | 49.10 | 49.90 | 49.90 | 0.60% | 4,358 |
| Aug 14, 2025 | 49.60 | 51.60 | 49.10 | 49.60 | 49.60 | -0.20% | 12,128 |
| Aug 13, 2025 | 49.90 | 53.00 | 49.60 | 49.70 | 49.70 | 0.20% | 4,639 |
| Aug 12, 2025 | 49.90 | 49.90 | 49.00 | 49.60 | 49.60 | -0.80% | 14,490 |
| Aug 11, 2025 | 49.70 | 50.00 | 49.20 | 50.00 | 50.00 | 0.81% | 6,233 |
| Aug 8, 2025 | 50.00 | 50.40 | 48.60 | 49.60 | 49.60 | -0.60% | 9,934 |
| Aug 7, 2025 | 50.00 | 50.00 | 48.70 | 49.90 | 49.90 | -0.20% | 6,565 |
| Aug 6, 2025 | 50.00 | 50.40 | 45.50 | 50.00 | 50.00 | 0.20% | 13,491 |
| Aug 5, 2025 | 53.80 | 53.80 | 46.10 | 49.90 | 49.90 | -0.20% | 5,662 |
| Aug 4, 2025 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | -1.57% | 50,279 |
| Aug 1, 2025 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | -0.39% | 2,118 |
| Jul 31, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,290 |
| Jul 30, 2025 | 50.00 | 51.20 | 50.00 | 51.00 | 51.00 | - | 45,440 |
| Jul 29, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.39% | 245 |
| Jul 28, 2025 | 50.00 | 52.80 | 50.00 | 50.80 | 50.80 | -0.39% | 5,306 |
| Jul 25, 2025 | 50.20 | 51.40 | 50.20 | 51.00 | 51.00 | -0.78% | 3,305 |
| Jul 24, 2025 | 50.40 | 51.40 | 50.40 | 51.40 | 51.40 | - | 7,709 |
| Jul 23, 2025 | 50.40 | 51.40 | 50.00 | 51.40 | 51.40 | 1.58% | 10,415 |
| Jul 22, 2025 | 50.00 | 51.60 | 50.00 | 50.60 | 50.60 | 1.20% | 150,395 |
| Jul 21, 2025 | 50.00 | 50.40 | 50.00 | 50.00 | 50.00 | - | 7,027 |