Orkla ASA (OSL:ORK)
Norway
· Delayed Price · Currency is NOK 124.80
-0.40 (-0.32%)
Mar 6, 2026, 4:00 PM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 125.80 | 126.90 | 125.20 | 125.20 | 125.20 | -0.63% | 1,339,662 |
| Mar 4, 2026 | 125.60 | 127.20 | 125.10 | 126.00 | 126.00 | 1.20% | 1,797,448 |
| Mar 3, 2026 | 127.10 | 127.30 | 124.50 | 124.50 | 124.50 | -3.04% | 2,229,924 |
| Mar 2, 2026 | 128.60 | 129.60 | 127.10 | 128.40 | 128.40 | -1.31% | 1,294,884 |
| Feb 27, 2026 | 129.50 | 131.00 | 129.40 | 130.10 | 130.10 | 0.15% | 5,222,156 |
| Feb 26, 2026 | 130.20 | 130.90 | 129.45 | 129.90 | 129.90 | -0.15% | 1,049,221 |
| Feb 25, 2026 | 130.40 | 130.70 | 129.30 | 130.10 | 130.10 | -0.31% | 1,497,645 |
| Feb 24, 2026 | 130.60 | 131.20 | 129.90 | 130.50 | 130.50 | 0.23% | 1,399,605 |
| Feb 23, 2026 | 130.00 | 130.20 | 128.80 | 130.20 | 130.20 | 0.08% | 859,427 |
| Feb 20, 2026 | 127.40 | 130.10 | 127.10 | 130.10 | 130.10 | 2.20% | 7,530,630 |
| Feb 19, 2026 | 126.70 | 127.80 | 126.20 | 127.30 | 127.30 | 0.87% | 983,663 |
| Feb 18, 2026 | 128.70 | 128.70 | 125.30 | 126.20 | 126.20 | -2.77% | 1,200,088 |
| Feb 17, 2026 | 128.60 | 129.80 | 128.40 | 129.80 | 129.80 | 0.85% | 1,221,163 |
| Feb 16, 2026 | 129.50 | 129.50 | 127.80 | 128.70 | 128.70 | -0.85% | 1,059,060 |
| Feb 13, 2026 | 128.00 | 129.80 | 127.00 | 129.80 | 129.80 | 0.70% | 1,405,852 |
| Feb 12, 2026 | 125.20 | 128.90 | 121.80 | 128.90 | 128.90 | 5.74% | 2,039,109 |
| Feb 11, 2026 | 120.60 | 121.90 | 120.60 | 121.90 | 121.90 | 0.91% | 1,321,702 |
| Feb 10, 2026 | 120.40 | 120.80 | 119.20 | 120.80 | 120.80 | 0.25% | 781,945 |
| Feb 9, 2026 | 120.50 | 120.80 | 120.10 | 120.50 | 120.50 | -0.33% | 815,930 |
| Feb 6, 2026 | 118.50 | 120.90 | 118.40 | 120.90 | 120.90 | 1.51% | 1,697,801 |
| Feb 5, 2026 | 117.80 | 119.10 | 117.20 | 119.10 | 119.10 | 1.28% | 1,477,207 |
| Feb 4, 2026 | 116.20 | 117.90 | 115.50 | 117.60 | 117.60 | 1.29% | 1,242,462 |
| Feb 3, 2026 | 115.00 | 116.10 | 114.70 | 116.10 | 116.10 | 1.13% | 1,344,295 |
| Feb 2, 2026 | 114.90 | 115.70 | 114.40 | 114.80 | 114.80 | 0.53% | 1,334,086 |
| Jan 30, 2026 | 113.80 | 114.60 | 113.40 | 114.20 | 114.20 | 0.44% | 1,404,392 |
| Jan 29, 2026 | 112.00 | 113.80 | 111.90 | 113.70 | 113.70 | 0.53% | 1,082,327 |
| Jan 28, 2026 | 112.70 | 113.10 | 112.10 | 113.10 | 113.10 | 0.44% | 1,154,441 |
| Jan 27, 2026 | 113.00 | 113.70 | 112.50 | 112.60 | 112.60 | -0.27% | 1,019,709 |
| Jan 26, 2026 | 111.50 | 113.30 | 111.30 | 112.90 | 112.90 | 1.16% | 1,357,090 |
| Jan 23, 2026 | 112.90 | 113.20 | 111.60 | 111.60 | 111.60 | -1.15% | 1,197,944 |
| Jan 22, 2026 | 112.00 | 113.50 | 111.80 | 112.90 | 112.90 | 1.53% | 1,267,296 |
| Jan 21, 2026 | 112.00 | 112.30 | 111.00 | 111.20 | 111.20 | -1.07% | 1,319,794 |
| Jan 20, 2026 | 113.40 | 114.30 | 112.40 | 112.40 | 112.40 | -0.62% | 1,309,952 |
| Jan 19, 2026 | 112.80 | 113.70 | 112.10 | 113.10 | 113.10 | - | 1,227,159 |
| Jan 16, 2026 | 113.10 | 113.80 | 112.90 | 113.10 | 113.10 | - | 1,290,726 |
| Jan 15, 2026 | 112.70 | 113.60 | 112.60 | 113.10 | 113.10 | 0.62% | 1,327,301 |
| Jan 14, 2026 | 112.00 | 112.70 | 111.60 | 112.40 | 112.40 | 0.81% | 1,529,122 |
| Jan 13, 2026 | 112.50 | 112.70 | 111.20 | 111.50 | 111.50 | -0.54% | 1,238,191 |
| Jan 12, 2026 | 111.50 | 112.60 | 111.50 | 112.10 | 112.10 | 0.99% | 1,368,783 |
| Jan 9, 2026 | 111.40 | 111.70 | 110.70 | 111.00 | 111.00 | - | 1,271,251 |
| Jan 8, 2026 | 109.50 | 111.20 | 109.30 | 111.00 | 111.00 | 1.37% | 1,671,693 |
| Jan 7, 2026 | 109.20 | 111.20 | 109.00 | 109.50 | 109.50 | -0.82% | 1,504,341 |
| Jan 6, 2026 | 109.30 | 110.40 | 109.30 | 110.40 | 110.40 | 1.28% | 1,892,475 |
| Jan 5, 2026 | 112.60 | 112.70 | 109.00 | 109.00 | 109.00 | -2.85% | 1,498,247 |
| Jan 2, 2026 | 113.00 | 113.40 | 112.20 | 112.20 | 112.20 | -0.27% | 1,286,215 |
| Dec 30, 2025 | 112.70 | 113.20 | 112.40 | 112.50 | 112.50 | -0.09% | 1,432,495 |
| Dec 29, 2025 | 112.30 | 113.00 | 112.00 | 112.60 | 112.60 | 0.54% | 984,208 |
| Dec 23, 2025 | 111.60 | 112.70 | 111.60 | 112.00 | 112.00 | 0.36% | 1,099,347 |
| Dec 22, 2025 | 112.20 | 112.60 | 111.50 | 111.60 | 111.60 | -0.98% | 1,184,245 |
| Dec 19, 2025 | 111.80 | 113.30 | 111.70 | 112.70 | 112.70 | 0.09% | 3,036,875 |
| Dec 18, 2025 | 111.90 | 113.20 | 111.90 | 112.60 | 112.60 | 0.90% | 1,535,136 |
| Dec 17, 2025 | 112.00 | 112.50 | 110.60 | 111.60 | 111.60 | 0.18% | 1,420,667 |
| Dec 16, 2025 | 111.30 | 112.50 | 111.30 | 111.40 | 111.40 | 0.18% | 1,531,002 |
| Dec 15, 2025 | 109.10 | 111.90 | 109.10 | 111.20 | 111.20 | 1.83% | 1,502,741 |
| Dec 12, 2025 | 109.70 | 110.00 | 108.90 | 109.20 | 109.20 | -0.55% | 963,259 |
| Dec 11, 2025 | 109.20 | 110.30 | 109.00 | 109.80 | 109.80 | 0.73% | 1,401,614 |
| Dec 10, 2025 | 108.90 | 109.00 | 108.30 | 109.00 | 109.00 | -0.09% | 1,158,299 |
| Dec 9, 2025 | 106.50 | 109.20 | 106.40 | 109.10 | 109.10 | 2.15% | 1,629,795 |
| Dec 8, 2025 | 107.40 | 107.70 | 106.80 | 106.80 | 106.80 | -0.74% | 1,294,136 |
| Dec 5, 2025 | 107.50 | 108.00 | 107.40 | 107.60 | 107.60 | -0.09% | 1,390,524 |
| Dec 4, 2025 | 107.00 | 108.00 | 106.50 | 107.70 | 107.70 | 0.56% | 1,235,144 |
| Dec 3, 2025 | 107.40 | 108.00 | 107.00 | 107.10 | 107.10 | -0.46% | 1,220,186 |
| Dec 2, 2025 | 108.30 | 108.50 | 107.60 | 107.60 | 107.60 | -0.09% | 1,080,793 |
| Dec 1, 2025 | 108.30 | 108.40 | 107.50 | 107.70 | 107.70 | -0.55% | 1,441,134 |
| Nov 28, 2025 | 108.00 | 109.00 | 107.90 | 108.30 | 108.30 | 0.19% | 1,686,689 |
| Nov 27, 2025 | 108.40 | 108.80 | 108.10 | 108.10 | 108.10 | -0.18% | 863,678 |
| Nov 26, 2025 | 107.30 | 109.10 | 107.30 | 108.30 | 108.30 | 0.93% | 1,256,072 |
| Nov 25, 2025 | 106.10 | 107.80 | 106.10 | 107.30 | 107.30 | 1.13% | 1,300,077 |
| Nov 24, 2025 | 106.40 | 106.90 | 106.10 | 106.10 | 106.10 | - | 3,793,292 |
| Nov 21, 2025 | 104.80 | 106.50 | 104.40 | 106.10 | 106.10 | 1.63% | 1,433,748 |
| Nov 20, 2025 | 105.10 | 105.30 | 104.20 | 104.40 | 104.40 | -0.57% | 972,143 |
| Nov 19, 2025 | 104.40 | 105.80 | 104.40 | 105.00 | 105.00 | 0.77% | 884,591 |
| Nov 18, 2025 | 106.10 | 106.30 | 104.20 | 104.20 | 104.20 | -1.98% | 1,635,798 |
| Nov 17, 2025 | 107.50 | 107.50 | 105.30 | 106.30 | 106.30 | -0.75% | 950,470 |
| Nov 14, 2025 | 108.70 | 109.30 | 105.60 | 107.10 | 107.10 | 4.59% | 1,994,281 |
| Nov 13, 2025 | 103.70 | 104.40 | 102.40 | 102.40 | 102.40 | -1.06% | 1,122,865 |
| Nov 12, 2025 | 103.00 | 103.50 | 102.10 | 103.50 | 103.50 | 1.47% | 1,444,770 |
| Nov 11, 2025 | 101.50 | 102.00 | 100.90 | 102.00 | 102.00 | 0.79% | 1,069,379 |
| Nov 10, 2025 | 101.00 | 101.80 | 100.60 | 101.20 | 101.20 | 0.10% | 836,069 |
| Nov 7, 2025 | 102.00 | 102.30 | 100.70 | 101.10 | 101.10 | -0.88% | 1,390,546 |
| Nov 6, 2025 | 102.50 | 103.20 | 101.80 | 102.00 | 102.00 | -0.58% | 656,463 |
| Nov 5, 2025 | 103.70 | 103.90 | 102.60 | 102.60 | 102.60 | -1.06% | 862,362 |
| Nov 4, 2025 | 103.80 | 103.80 | 102.20 | 103.70 | 103.70 | -0.10% | 625,706 |
| Nov 3, 2025 | 102.70 | 104.00 | 102.10 | 103.80 | 103.80 | 1.07% | 666,520 |
| Oct 31, 2025 | 103.60 | 103.80 | 102.10 | 102.70 | 102.70 | -0.39% | 962,438 |
| Oct 30, 2025 | 103.10 | 104.30 | 103.10 | 103.10 | 103.10 | -0.67% | 618,017 |
| Oct 29, 2025 | 105.80 | 106.00 | 103.80 | 103.80 | 103.80 | -1.89% | 840,811 |
| Oct 28, 2025 | 106.40 | 106.90 | 105.80 | 105.80 | 105.80 | -0.19% | 869,561 |
| Oct 27, 2025 | 106.40 | 106.50 | 105.90 | 106.00 | 106.00 | -0.38% | 718,192 |
| Oct 24, 2025 | 105.90 | 106.90 | 105.60 | 106.40 | 106.40 | 0.19% | 606,370 |
| Oct 23, 2025 | 106.00 | 106.50 | 105.70 | 106.20 | 106.20 | -0.09% | 719,015 |
| Oct 22, 2025 | 106.80 | 106.80 | 106.00 | 106.30 | 106.30 | -0.28% | 632,002 |
| Oct 21, 2025 | 106.10 | 106.90 | 106.00 | 106.60 | 106.60 | 0.57% | 578,968 |
| Oct 20, 2025 | 105.10 | 106.10 | 105.10 | 106.00 | 106.00 | 0.19% | 1,020,492 |
| Oct 17, 2025 | 106.00 | 106.00 | 104.90 | 105.80 | 105.80 | -0.28% | 972,901 |
| Oct 16, 2025 | 105.40 | 106.10 | 104.50 | 106.10 | 106.10 | 0.95% | 1,274,059 |
| Oct 15, 2025 | 104.10 | 105.10 | 103.30 | 105.10 | 105.10 | 1.06% | 1,450,066 |
| Oct 14, 2025 | 103.10 | 104.90 | 103.00 | 104.00 | 104.00 | 1.36% | 1,139,262 |
| Oct 13, 2025 | 104.00 | 104.00 | 101.90 | 102.60 | 102.60 | -1.54% | 725,677 |
| Oct 10, 2025 | 103.20 | 104.20 | 103.00 | 104.20 | 104.20 | 1.36% | 967,425 |