Orkla ASA (OSL:ORK)
Norway
· Delayed Price · Currency is NOK 112.90
-0.10 (-0.09%)
Apr 28, 2026, 4:29 PM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.10 | 113.60 | 112.50 | 112.90 | 112.90 | -0.09% | 1,060,407 |
| Apr 27, 2026 | 113.90 | 113.90 | 112.50 | 113.00 | 113.00 | -0.88% | 950,196 |
| Apr 24, 2026 | 113.90 | 114.40 | 112.60 | 114.00 | 114.00 | -4.52% | 873,611 |
| Apr 23, 2026 | 119.00 | 119.90 | 118.80 | 119.40 | 113.40 | 0.08% | 1,327,877 |
| Apr 22, 2026 | 119.80 | 120.00 | 119.30 | 119.30 | 113.31 | -0.17% | 918,664 |
| Apr 21, 2026 | 121.00 | 121.30 | 119.50 | 119.50 | 113.49 | -0.67% | 1,121,186 |
| Apr 20, 2026 | 120.00 | 120.80 | 119.40 | 120.30 | 114.25 | 0.08% | 1,099,282 |
| Apr 17, 2026 | 121.40 | 121.50 | 120.10 | 120.20 | 114.16 | -0.99% | 951,935 |
| Apr 16, 2026 | 121.70 | 121.90 | 120.80 | 121.40 | 115.30 | -0.25% | 1,455,869 |
| Apr 15, 2026 | 122.50 | 123.10 | 121.70 | 121.70 | 115.58 | -0.25% | 999,032 |
| Apr 14, 2026 | 121.10 | 122.00 | 120.40 | 122.00 | 115.87 | 0.74% | 1,158,747 |
| Apr 13, 2026 | 123.00 | 123.10 | 121.10 | 121.10 | 115.01 | -1.30% | 828,661 |
| Apr 10, 2026 | 122.80 | 123.50 | 122.30 | 122.70 | 116.53 | 0.16% | 958,175 |
| Apr 9, 2026 | 122.00 | 122.50 | 121.40 | 122.50 | 116.34 | 0.82% | 1,315,275 |
| Apr 8, 2026 | 123.00 | 123.20 | 120.70 | 121.50 | 115.39 | -0.25% | 1,392,137 |
| Apr 7, 2026 | 122.80 | 123.30 | 121.20 | 121.80 | 115.68 | -0.73% | 1,692,583 |
| Apr 1, 2026 | 122.90 | 123.00 | 121.70 | 122.70 | 116.53 | 0.82% | 743,394 |
| Mar 31, 2026 | 121.40 | 122.70 | 121.10 | 121.70 | 115.58 | 1.42% | 1,543,353 |
| Mar 30, 2026 | 118.80 | 120.00 | 118.60 | 120.00 | 113.97 | 1.10% | 943,294 |
| Mar 27, 2026 | 119.50 | 119.50 | 118.00 | 118.70 | 112.74 | -0.34% | 1,427,439 |
| Mar 26, 2026 | 118.20 | 119.40 | 118.10 | 119.10 | 113.12 | 0.42% | 1,507,994 |
| Mar 25, 2026 | 117.60 | 118.60 | 116.60 | 118.60 | 112.64 | 1.02% | 1,877,039 |
| Mar 24, 2026 | 116.50 | 117.90 | 116.20 | 117.40 | 111.50 | 1.56% | 1,154,643 |
| Mar 23, 2026 | 113.80 | 116.60 | 112.90 | 115.60 | 109.79 | 0.78% | 1,476,121 |
| Mar 20, 2026 | 115.00 | 115.80 | 114.60 | 114.70 | 108.94 | -0.17% | 3,152,269 |
| Mar 19, 2026 | 117.50 | 117.50 | 114.50 | 114.90 | 109.13 | -2.54% | 1,689,512 |
| Mar 18, 2026 | 118.50 | 118.70 | 117.70 | 117.90 | 111.98 | -0.59% | 1,131,439 |
| Mar 17, 2026 | 119.70 | 119.70 | 117.30 | 118.60 | 112.64 | -0.67% | 1,317,449 |
| Mar 16, 2026 | 118.70 | 119.80 | 118.60 | 119.40 | 113.40 | 0.67% | 901,779 |
| Mar 13, 2026 | 117.90 | 119.60 | 117.40 | 118.60 | 112.64 | 0.76% | 1,013,888 |
| Mar 12, 2026 | 118.00 | 118.10 | 116.80 | 117.70 | 111.79 | -0.17% | 1,649,623 |
| Mar 11, 2026 | 118.00 | 118.20 | 117.00 | 117.90 | 111.98 | -0.42% | 1,836,058 |
| Mar 10, 2026 | 122.80 | 123.00 | 118.40 | 118.40 | 112.45 | -4.75% | 3,232,792 |
| Mar 9, 2026 | 124.60 | 125.20 | 123.40 | 124.30 | 118.05 | 0.08% | 1,193,256 |
| Mar 6, 2026 | 125.40 | 125.50 | 124.20 | 124.20 | 117.96 | -0.80% | 1,496,067 |
| Mar 5, 2026 | 125.80 | 126.90 | 125.20 | 125.20 | 118.91 | -0.63% | 1,339,662 |
| Mar 4, 2026 | 125.60 | 127.20 | 125.10 | 126.00 | 119.67 | 1.20% | 1,797,448 |
| Mar 3, 2026 | 127.10 | 127.30 | 124.50 | 124.50 | 118.24 | -3.04% | 2,229,924 |
| Mar 2, 2026 | 128.60 | 129.60 | 127.10 | 128.40 | 121.95 | -1.31% | 1,294,884 |
| Feb 27, 2026 | 129.50 | 131.00 | 129.40 | 130.10 | 123.56 | 0.15% | 5,222,156 |
| Feb 26, 2026 | 130.20 | 130.90 | 129.45 | 129.90 | 123.37 | -0.15% | 1,049,221 |
| Feb 25, 2026 | 130.40 | 130.70 | 129.30 | 130.10 | 123.56 | -0.31% | 1,497,645 |
| Feb 24, 2026 | 130.60 | 131.20 | 129.90 | 130.50 | 123.94 | 0.23% | 1,399,605 |
| Feb 23, 2026 | 130.00 | 130.20 | 128.80 | 130.20 | 123.66 | 0.08% | 859,427 |
| Feb 20, 2026 | 127.40 | 130.10 | 127.10 | 130.10 | 123.56 | 2.20% | 7,530,630 |
| Feb 19, 2026 | 126.70 | 127.80 | 126.20 | 127.30 | 120.90 | 0.87% | 983,663 |
| Feb 18, 2026 | 128.70 | 128.70 | 125.30 | 126.20 | 119.86 | -2.77% | 1,200,088 |
| Feb 17, 2026 | 128.60 | 129.80 | 128.40 | 129.80 | 123.28 | 0.85% | 1,221,163 |
| Feb 16, 2026 | 129.50 | 129.50 | 127.80 | 128.70 | 122.23 | -0.85% | 1,059,060 |
| Feb 13, 2026 | 128.00 | 129.80 | 127.00 | 129.80 | 123.28 | 0.70% | 1,405,852 |
| Feb 12, 2026 | 125.20 | 128.90 | 121.80 | 128.90 | 122.42 | 5.74% | 2,039,109 |
| Feb 11, 2026 | 120.60 | 121.90 | 120.60 | 121.90 | 115.77 | 0.91% | 1,321,702 |
| Feb 10, 2026 | 120.40 | 120.80 | 119.20 | 120.80 | 114.73 | 0.25% | 781,945 |
| Feb 9, 2026 | 120.50 | 120.80 | 120.10 | 120.50 | 114.44 | -0.33% | 815,930 |
| Feb 6, 2026 | 118.50 | 120.90 | 118.40 | 120.90 | 114.82 | 1.51% | 1,697,801 |
| Feb 5, 2026 | 117.80 | 119.10 | 117.20 | 119.10 | 113.12 | 1.28% | 1,477,207 |
| Feb 4, 2026 | 116.20 | 117.90 | 115.50 | 117.60 | 111.69 | 1.29% | 1,242,462 |
| Feb 3, 2026 | 115.00 | 116.10 | 114.70 | 116.10 | 110.27 | 1.13% | 1,344,295 |
| Feb 2, 2026 | 114.90 | 115.70 | 114.40 | 114.80 | 109.03 | 0.53% | 1,334,086 |
| Jan 30, 2026 | 113.80 | 114.60 | 113.40 | 114.20 | 108.46 | 0.44% | 1,404,392 |
| Jan 29, 2026 | 112.00 | 113.80 | 111.90 | 113.70 | 107.99 | 0.53% | 1,082,327 |
| Jan 28, 2026 | 112.70 | 113.10 | 112.10 | 113.10 | 107.42 | 0.44% | 1,154,441 |
| Jan 27, 2026 | 113.00 | 113.70 | 112.50 | 112.60 | 106.94 | -0.27% | 1,019,709 |
| Jan 26, 2026 | 111.50 | 113.30 | 111.30 | 112.90 | 107.23 | 1.16% | 1,357,090 |
| Jan 23, 2026 | 112.90 | 113.20 | 111.60 | 111.60 | 105.99 | -1.15% | 1,197,944 |
| Jan 22, 2026 | 112.00 | 113.50 | 111.80 | 112.90 | 107.23 | 1.53% | 1,267,296 |
| Jan 21, 2026 | 112.00 | 112.30 | 111.00 | 111.20 | 105.61 | -1.07% | 1,319,794 |
| Jan 20, 2026 | 113.40 | 114.30 | 112.40 | 112.40 | 106.75 | -0.62% | 1,309,952 |
| Jan 19, 2026 | 112.80 | 113.70 | 112.10 | 113.10 | 107.42 | - | 1,227,159 |
| Jan 16, 2026 | 113.10 | 113.80 | 112.90 | 113.10 | 107.42 | - | 1,290,726 |
| Jan 15, 2026 | 112.70 | 113.60 | 112.60 | 113.10 | 107.42 | 0.62% | 1,327,301 |
| Jan 14, 2026 | 112.00 | 112.70 | 111.60 | 112.40 | 106.75 | 0.81% | 1,529,122 |
| Jan 13, 2026 | 112.50 | 112.70 | 111.20 | 111.50 | 105.90 | -0.54% | 1,238,191 |
| Jan 12, 2026 | 111.50 | 112.60 | 111.50 | 112.10 | 106.47 | 0.99% | 1,368,783 |
| Jan 9, 2026 | 111.40 | 111.70 | 110.70 | 111.00 | 105.42 | - | 1,271,251 |
| Jan 8, 2026 | 109.50 | 111.20 | 109.30 | 111.00 | 105.42 | 1.37% | 1,671,693 |
| Jan 7, 2026 | 109.20 | 111.20 | 109.00 | 109.50 | 104.00 | -0.82% | 1,504,341 |
| Jan 6, 2026 | 109.30 | 110.40 | 109.30 | 110.40 | 104.85 | 1.28% | 1,892,475 |
| Jan 5, 2026 | 112.60 | 112.70 | 109.00 | 109.00 | 103.52 | -2.85% | 1,498,247 |
| Jan 2, 2026 | 113.00 | 113.40 | 112.20 | 112.20 | 106.56 | -0.27% | 1,286,215 |
| Dec 30, 2025 | 112.70 | 113.20 | 112.40 | 112.50 | 106.85 | -0.09% | 1,432,495 |
| Dec 29, 2025 | 112.30 | 113.00 | 112.00 | 112.60 | 106.94 | 0.54% | 984,208 |
| Dec 23, 2025 | 111.60 | 112.70 | 111.60 | 112.00 | 106.37 | 0.36% | 1,099,347 |
| Dec 22, 2025 | 112.20 | 112.60 | 111.50 | 111.60 | 105.99 | -0.98% | 1,184,245 |
| Dec 19, 2025 | 111.80 | 113.30 | 111.70 | 112.70 | 107.04 | 0.09% | 3,036,875 |
| Dec 18, 2025 | 111.90 | 113.20 | 111.90 | 112.60 | 106.94 | 0.90% | 1,535,136 |
| Dec 17, 2025 | 112.00 | 112.50 | 110.60 | 111.60 | 105.99 | 0.18% | 1,420,667 |
| Dec 16, 2025 | 111.30 | 112.50 | 111.30 | 111.40 | 105.80 | 0.18% | 1,531,002 |
| Dec 15, 2025 | 109.10 | 111.90 | 109.10 | 111.20 | 105.61 | 1.83% | 1,502,741 |
| Dec 12, 2025 | 109.70 | 110.00 | 108.90 | 109.20 | 103.71 | -0.55% | 963,259 |
| Dec 11, 2025 | 109.20 | 110.30 | 109.00 | 109.80 | 104.28 | 0.73% | 1,401,614 |
| Dec 10, 2025 | 108.90 | 109.00 | 108.30 | 109.00 | 103.52 | -0.09% | 1,158,299 |
| Dec 9, 2025 | 106.50 | 109.20 | 106.40 | 109.10 | 103.62 | 2.15% | 1,629,795 |
| Dec 8, 2025 | 107.40 | 107.70 | 106.80 | 106.80 | 101.43 | -0.74% | 1,294,136 |
| Dec 5, 2025 | 107.50 | 108.00 | 107.40 | 107.60 | 102.19 | -0.09% | 1,390,524 |
| Dec 4, 2025 | 107.00 | 108.00 | 106.50 | 107.70 | 102.29 | 0.56% | 1,235,144 |
| Dec 3, 2025 | 107.40 | 108.00 | 107.00 | 107.10 | 101.72 | -0.46% | 1,220,186 |
| Dec 2, 2025 | 108.30 | 108.50 | 107.60 | 107.60 | 102.19 | -0.09% | 1,080,793 |
| Dec 1, 2025 | 108.30 | 108.40 | 107.50 | 107.70 | 102.29 | -0.55% | 1,441,134 |
| Nov 28, 2025 | 108.00 | 109.00 | 107.90 | 108.30 | 102.86 | 0.19% | 1,686,689 |