Orkla ASA (OSL:ORK)
Norway
· Delayed Price · Currency is NOK 107.60
-0.10 (-0.09%)
At close: Dec 5, 2025
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 102.10 | 103.70 | 102.10 | 102.80 | 102.80 | 0.59% | 663,846 |
| Oct 8, 2025 | 102.40 | 102.60 | 101.80 | 102.20 | 102.20 | - | 828,202 |
| Oct 7, 2025 | 102.70 | 102.70 | 101.80 | 102.20 | 102.20 | - | 1,318,088 |
| Oct 6, 2025 | 102.60 | 102.80 | 102.10 | 102.20 | 102.20 | -0.68% | 765,622 |
| Oct 3, 2025 | 103.50 | 103.80 | 102.50 | 102.90 | 102.90 | -0.48% | 859,826 |
| Oct 2, 2025 | 104.80 | 105.00 | 103.20 | 103.40 | 103.40 | -1.52% | 683,620 |
| Oct 1, 2025 | 104.10 | 105.00 | 104.10 | 105.00 | 105.00 | 0.77% | 925,554 |
| Sep 30, 2025 | 103.60 | 104.50 | 103.40 | 104.20 | 104.20 | 0.39% | 881,413 |
| Sep 29, 2025 | 104.00 | 104.60 | 103.60 | 103.80 | 103.80 | -0.10% | 705,607 |
| Sep 26, 2025 | 104.00 | 104.60 | 103.80 | 103.90 | 103.90 | 0.19% | 729,128 |
| Sep 25, 2025 | 103.60 | 104.80 | 103.50 | 103.70 | 103.70 | -0.10% | 883,923 |
| Sep 24, 2025 | 103.80 | 104.40 | 103.50 | 103.80 | 103.80 | 0.29% | 1,135,458 |
| Sep 23, 2025 | 105.40 | 105.50 | 103.50 | 103.50 | 103.50 | -1.99% | 1,058,054 |
| Sep 22, 2025 | 105.80 | 106.20 | 105.30 | 105.60 | 105.60 | -0.28% | 674,290 |
| Sep 19, 2025 | 106.50 | 106.80 | 105.90 | 105.90 | 105.90 | -0.75% | 3,778,515 |
| Sep 18, 2025 | 107.30 | 107.40 | 106.40 | 106.70 | 106.70 | -0.56% | 857,262 |
| Sep 17, 2025 | 108.30 | 108.60 | 107.30 | 107.30 | 107.30 | -0.92% | 1,160,834 |
| Sep 16, 2025 | 110.80 | 110.80 | 108.30 | 108.30 | 108.30 | -2.70% | 1,125,624 |
| Sep 15, 2025 | 113.40 | 113.40 | 111.10 | 111.30 | 111.30 | -1.77% | 643,924 |
| Sep 12, 2025 | 113.60 | 113.70 | 113.10 | 113.30 | 113.30 | -0.18% | 461,459 |
| Sep 11, 2025 | 113.20 | 114.30 | 113.20 | 113.50 | 113.50 | 0.35% | 773,781 |
| Sep 10, 2025 | 113.90 | 114.30 | 113.10 | 113.10 | 113.10 | -0.79% | 764,329 |
| Sep 9, 2025 | 113.60 | 114.30 | 113.20 | 114.00 | 114.00 | 0.62% | 681,575 |
| Sep 8, 2025 | 113.00 | 113.60 | 112.60 | 113.30 | 113.30 | - | 531,292 |
| Sep 5, 2025 | 114.20 | 114.50 | 112.70 | 113.30 | 113.30 | -0.79% | 712,035 |
| Sep 4, 2025 | 112.10 | 114.70 | 112.10 | 114.20 | 114.20 | 1.87% | 688,995 |
| Sep 3, 2025 | 111.00 | 112.30 | 111.00 | 112.10 | 112.10 | 0.72% | 957,743 |
| Sep 2, 2025 | 111.90 | 112.30 | 111.10 | 111.30 | 111.30 | -0.89% | 751,056 |
| Sep 1, 2025 | 112.40 | 112.90 | 111.90 | 112.30 | 112.30 | - | 462,315 |
| Aug 29, 2025 | 111.20 | 112.60 | 110.90 | 112.30 | 112.30 | 1.17% | 1,130,981 |
| Aug 28, 2025 | 112.50 | 112.70 | 110.80 | 111.00 | 111.00 | -1.42% | 628,057 |
| Aug 27, 2025 | 113.10 | 113.40 | 112.60 | 112.60 | 112.60 | -0.44% | 568,398 |
| Aug 26, 2025 | 114.00 | 114.00 | 112.90 | 113.10 | 113.10 | -1.14% | 2,135,836 |
| Aug 25, 2025 | 114.50 | 114.90 | 114.00 | 114.40 | 114.40 | -0.09% | 657,444 |
| Aug 22, 2025 | 115.20 | 115.50 | 114.10 | 114.50 | 114.50 | -0.61% | 729,986 |
| Aug 21, 2025 | 115.30 | 115.90 | 114.40 | 115.20 | 115.20 | -0.17% | 810,703 |
| Aug 20, 2025 | 113.30 | 115.70 | 113.00 | 115.40 | 115.40 | 2.58% | 956,556 |
| Aug 19, 2025 | 112.00 | 112.90 | 111.70 | 112.50 | 112.50 | 0.81% | 719,057 |
| Aug 18, 2025 | 112.10 | 112.30 | 111.30 | 111.60 | 111.60 | -0.36% | 465,504 |
| Aug 15, 2025 | 112.60 | 112.70 | 111.40 | 112.00 | 112.00 | - | 692,612 |
| Aug 14, 2025 | 111.70 | 112.70 | 111.40 | 112.00 | 112.00 | 0.45% | 488,466 |
| Aug 13, 2025 | 111.20 | 111.90 | 110.70 | 111.50 | 111.50 | 0.45% | 756,492 |
| Aug 12, 2025 | 111.10 | 111.70 | 110.90 | 111.00 | 111.00 | - | 462,453 |
| Aug 11, 2025 | 110.50 | 111.20 | 110.50 | 111.00 | 111.00 | 0.63% | 564,221 |
| Aug 8, 2025 | 110.40 | 110.80 | 110.00 | 110.30 | 110.30 | 0.27% | 579,532 |
| Aug 7, 2025 | 109.00 | 110.10 | 109.00 | 110.00 | 110.00 | 0.82% | 721,945 |
| Aug 6, 2025 | 110.10 | 110.10 | 108.80 | 109.10 | 109.10 | -0.91% | 976,960 |
| Aug 5, 2025 | 109.60 | 110.80 | 109.30 | 110.10 | 110.10 | 0.73% | 1,156,343 |
| Aug 4, 2025 | 108.50 | 109.80 | 108.30 | 109.30 | 109.30 | 0.92% | 857,338 |
| Aug 1, 2025 | 108.80 | 109.50 | 108.30 | 108.30 | 108.30 | -0.64% | 563,234 |
| Jul 31, 2025 | 108.40 | 109.50 | 108.40 | 109.00 | 109.00 | 0.55% | 1,050,685 |
| Jul 30, 2025 | 108.00 | 108.90 | 107.90 | 108.40 | 108.40 | 0.37% | 506,672 |
| Jul 29, 2025 | 107.10 | 108.10 | 106.80 | 108.00 | 108.00 | 0.56% | 865,484 |
| Jul 28, 2025 | 108.00 | 108.30 | 107.30 | 107.40 | 107.40 | -0.28% | 698,043 |
| Jul 25, 2025 | 108.60 | 109.00 | 107.40 | 107.70 | 107.70 | -0.65% | 554,272 |
| Jul 24, 2025 | 108.40 | 109.30 | 107.80 | 108.40 | 108.40 | -0.09% | 857,853 |
| Jul 23, 2025 | 108.60 | 108.90 | 107.70 | 108.50 | 108.50 | 0.28% | 975,572 |
| Jul 22, 2025 | 107.90 | 108.60 | 107.90 | 108.20 | 108.20 | 0.09% | 635,014 |
| Jul 21, 2025 | 109.50 | 109.50 | 107.90 | 108.10 | 108.10 | -1.37% | 589,810 |