Omda AS (OSL:OMDA)
Norway
· Delayed Price · Currency is NOK 39.20
-1.80 (-4.39%)
Mar 9, 2026, 4:28 PM CET
Omda AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | - | -2.44% | 3,829 |
| Mar 6, 2026 | 38.50 | 41.00 | 38.50 | 41.00 | 41.00 | 7.89% | 2,799 |
| Mar 5, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -4.04% | 2,408 |
| Mar 4, 2026 | 37.00 | 39.90 | 37.00 | 39.60 | 39.60 | -0.75% | 21,707 |
| Mar 3, 2026 | 38.70 | 39.90 | 38.70 | 39.90 | 39.90 | -0.25% | 505 |
| Mar 2, 2026 | 38.50 | 41.90 | 37.60 | 40.00 | 40.00 | 2.56% | 5,568 |
| Feb 27, 2026 | 39.00 | 39.90 | 38.90 | 39.00 | 39.00 | 0.26% | 2,718 |
| Feb 26, 2026 | 39.40 | 40.00 | 38.90 | 38.90 | 38.90 | 2.64% | 3,350 |
| Feb 25, 2026 | 39.00 | 42.40 | 37.90 | 37.90 | 37.90 | 2.43% | 6,476 |
| Feb 24, 2026 | 38.00 | 41.20 | 37.00 | 37.00 | 37.00 | -2.63% | 11,312 |
| Feb 23, 2026 | 39.10 | 39.30 | 38.00 | 38.00 | 38.00 | -2.31% | 1,119 |
| Feb 20, 2026 | 39.20 | 39.20 | 38.50 | 38.90 | 38.90 | -0.77% | 1,358 |
| Feb 19, 2026 | 39.90 | 40.00 | 38.20 | 39.20 | 39.20 | -1.51% | 8,243 |
| Feb 18, 2026 | 39.30 | 39.80 | 39.00 | 39.80 | 39.80 | -0.25% | 1,142 |
| Feb 17, 2026 | 40.00 | 40.00 | 39.50 | 39.90 | 39.90 | 2.31% | 17,988 |
| Feb 16, 2026 | 41.30 | 41.30 | 39.00 | 39.00 | 39.00 | -6.02% | 101 |
| Feb 13, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Feb 12, 2026 | 41.50 | 41.50 | 41.30 | 41.50 | 41.50 | -1.19% | 5,760 |
| Feb 11, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - | 3,050 |
| Feb 10, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 1.69% | 271 |
| Feb 9, 2026 | 42.00 | 42.00 | 41.00 | 41.30 | 41.30 | - | 5,538 |
| Feb 6, 2026 | 43.00 | 43.00 | 41.30 | 41.30 | 41.30 | -1.43% | 1,443 |
| Feb 5, 2026 | 43.00 | 43.90 | 40.40 | 41.90 | 41.90 | -0.71% | 5,780 |
| Feb 4, 2026 | 41.50 | 43.90 | 41.50 | 42.20 | 42.20 | -0.71% | 2,039 |
| Feb 3, 2026 | 42.50 | 43.00 | 41.20 | 42.50 | 42.50 | - | 2,224 |
| Feb 2, 2026 | 45.00 | 45.00 | 42.50 | 42.50 | 42.50 | -5.56% | 5,762 |
| Jan 30, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 1.12% | 1,694 |
| Jan 29, 2026 | 46.40 | 46.40 | 43.60 | 44.50 | 44.50 | -3.26% | 13,673 |
| Jan 28, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 3,070 |
| Jan 27, 2026 | 46.10 | 46.70 | 46.10 | 46.20 | 46.20 | -1.28% | 2,858 |
| Jan 26, 2026 | 46.70 | 47.00 | 46.60 | 46.80 | 46.80 | 1.08% | 8,863 |
| Jan 23, 2026 | 46.50 | 47.10 | 44.90 | 46.30 | 46.30 | -1.28% | 5,346 |
| Jan 22, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Jan 21, 2026 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 1.30% | 1,002 |
| Jan 20, 2026 | 46.00 | 47.50 | 45.00 | 46.30 | 46.30 | 0.22% | 7,200 |
| Jan 19, 2026 | 47.50 | 47.50 | 46.20 | 46.20 | 46.20 | - | 15,358 |
| Jan 16, 2026 | 47.00 | 47.50 | 46.20 | 46.20 | 46.20 | -0.22% | 8,644 |
| Jan 15, 2026 | 47.10 | 47.10 | 46.30 | 46.30 | 46.30 | -1.49% | 9,885 |
| Jan 14, 2026 | 48.90 | 48.90 | 47.00 | 47.00 | 47.00 | - | 140 |
| Jan 13, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 164 |
| Jan 12, 2026 | 47.90 | 47.90 | 47.00 | 47.00 | 47.00 | -1.88% | 296 |
| Jan 9, 2026 | 47.20 | 48.00 | 46.70 | 47.90 | 47.90 | 3.23% | 498 |
| Jan 8, 2026 | 50.80 | 50.80 | 46.30 | 46.40 | 46.40 | 0.43% | 1,202 |
| Jan 7, 2026 | 48.30 | 48.30 | 46.20 | 46.20 | 46.20 | -3.75% | 827 |
| Jan 6, 2026 | 47.80 | 49.90 | 47.00 | 48.00 | 48.00 | - | 2,713 |
| Jan 5, 2026 | 45.70 | 48.30 | 45.70 | 48.00 | 48.00 | -0.62% | 2,042 |
| Jan 2, 2026 | 46.00 | 48.90 | 46.00 | 48.30 | 48.30 | 4.77% | 726 |
| Dec 30, 2025 | 50.40 | 51.40 | 46.10 | 46.10 | 46.10 | - | 8,092 |
| Dec 29, 2025 | 47.00 | 47.00 | 45.90 | 46.10 | 46.10 | -1.91% | 6,938 |
| Dec 23, 2025 | 47.80 | 50.20 | 47.00 | 47.00 | 47.00 | -1.67% | 3,543 |
| Dec 22, 2025 | 47.00 | 47.90 | 47.00 | 47.80 | 47.80 | 1.70% | 2,007 |
| Dec 19, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -0.63% | 1,393 |
| Dec 18, 2025 | 49.90 | 50.80 | 47.30 | 47.30 | 47.30 | 0.64% | 913 |
| Dec 17, 2025 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | - | 3,428 |
| Dec 16, 2025 | 47.00 | 47.00 | 46.30 | 47.00 | 47.00 | -0.21% | 2,026 |
| Dec 15, 2025 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 0.21% | 165 |
| Dec 12, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 1,962 |
| Dec 11, 2025 | 48.50 | 49.00 | 47.00 | 49.00 | 49.00 | 1.03% | 5,870 |
| Dec 10, 2025 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 0.62% | 14,415 |
| Dec 9, 2025 | 47.90 | 48.50 | 47.80 | 48.20 | 48.20 | 1.90% | 4,237 |
| Dec 8, 2025 | 47.40 | 47.40 | 47.10 | 47.30 | 47.30 | 1.50% | 2,013 |
| 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 |