Otello Corporation ASA (OSL:OTEC)
Norway
· Delayed Price · Currency is NOK 19.10
+0.30 (1.60%)
At close: Dec 5, 2025
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.85 | 19.20 | 18.80 | 19.20 | - | 2.13% | 263,090 |
| Dec 4, 2025 | 18.45 | 18.80 | 18.40 | 18.80 | 18.80 | 2.17% | 125,275 |
| Dec 3, 2025 | 18.55 | 18.65 | 18.35 | 18.40 | 18.40 | -0.81% | 156,122 |
| Dec 2, 2025 | 18.75 | 18.75 | 18.40 | 18.55 | 18.55 | -1.33% | 205,283 |
| Dec 1, 2025 | 18.80 | 18.80 | 18.35 | 18.80 | 18.80 | 0.80% | 240,214 |
| Nov 28, 2025 | 18.75 | 18.85 | 18.35 | 18.65 | 18.65 | 0.81% | 170,674 |
| Nov 27, 2025 | 18.35 | 18.50 | 18.15 | 18.50 | 18.50 | 1.65% | 187,264 |
| Nov 26, 2025 | 17.90 | 18.20 | 17.65 | 18.20 | 18.20 | 2.25% | 316,442 |
| Nov 25, 2025 | 17.75 | 18.10 | 17.65 | 17.80 | 17.80 | 2.30% | 250,450 |
| Nov 24, 2025 | 17.05 | 17.55 | 17.05 | 17.40 | 17.40 | 2.96% | 224,724 |
| Nov 21, 2025 | 17.20 | 17.25 | 16.75 | 16.90 | 16.90 | -0.88% | 162,608 |
| Nov 20, 2025 | 16.60 | 17.40 | 16.60 | 17.05 | 17.05 | 3.33% | 269,735 |
| Nov 19, 2025 | 16.40 | 16.75 | 16.40 | 16.50 | 16.50 | 1.23% | 153,365 |
| Nov 18, 2025 | 16.35 | 16.65 | 16.10 | 16.30 | 16.30 | 0.93% | 181,771 |
| Nov 17, 2025 | 16.15 | 16.40 | 16.10 | 16.15 | 16.15 | 0.31% | 69,414 |
| Nov 14, 2025 | 15.95 | 16.20 | 15.85 | 16.10 | 16.10 | 2.55% | 223,638 |
| Nov 13, 2025 | 15.75 | 15.95 | 15.70 | 15.70 | 15.70 | -0.32% | 62,647 |
| Nov 12, 2025 | 15.90 | 15.90 | 15.70 | 15.75 | 15.75 | -0.32% | 147,251 |
| Nov 11, 2025 | 15.75 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 192,296 |
| Nov 10, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 1.63% | 53,583 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.30 | 15.35 | 15.35 | -0.32% | 57,737 |
| Nov 6, 2025 | 15.35 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 43,121 |
| Nov 5, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 0.33% | 39,841 |
| Nov 4, 2025 | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | -0.97% | 52,594 |
| Nov 3, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.65% | 169,303 |
| Oct 31, 2025 | 15.15 | 15.25 | 15.15 | 15.15 | 15.15 | -0.33% | 42,146 |
| Oct 30, 2025 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | - | 39,958 |
| Oct 29, 2025 | 15.10 | 15.25 | 15.10 | 15.20 | 15.20 | 0.33% | 134,276 |
| Oct 28, 2025 | 15.10 | 15.20 | 14.95 | 15.15 | 15.15 | -0.33% | 145,275 |
| Oct 27, 2025 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 1.00% | 103,324 |
| Oct 24, 2025 | 14.85 | 15.05 | 14.85 | 15.05 | 15.05 | 1.01% | 137,446 |
| Oct 23, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | 200,538 |
| Oct 22, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 71,245 |
| Oct 21, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.00% | 91,955 |
| Oct 20, 2025 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 2.03% | 178,662 |
| Oct 17, 2025 | 14.90 | 15.05 | 14.75 | 14.75 | 14.75 | -1.99% | 236,207 |
| Oct 16, 2025 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -0.66% | 63,628 |
| Oct 15, 2025 | 14.90 | 15.15 | 14.90 | 15.15 | 15.15 | 1.34% | 112,527 |
| Oct 14, 2025 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | - | 133,156 |
| Oct 13, 2025 | 15.25 | 15.25 | 14.90 | 14.95 | 14.95 | -2.29% | 329,559 |
| Oct 10, 2025 | 15.05 | 15.35 | 15.05 | 15.30 | 15.30 | 2.00% | 89,389 |
| Oct 9, 2025 | 14.95 | 15.20 | 14.90 | 15.00 | 15.00 | - | 243,467 |
| Oct 8, 2025 | 14.90 | 15.05 | 14.90 | 15.00 | 15.00 | 1.01% | 129,893 |
| Oct 7, 2025 | 14.70 | 15.00 | 14.70 | 14.85 | 14.85 | 0.34% | 310,361 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.66% | 587,394 |
| Oct 3, 2025 | 15.00 | 15.20 | 15.00 | 15.05 | 15.05 | -1.31% | 874,680 |
| Oct 2, 2025 | 15.55 | 15.55 | 15.15 | 15.25 | 15.25 | -2.24% | 400,122 |
| Oct 1, 2025 | 15.60 | 15.60 | 15.25 | 15.60 | 15.60 | -0.32% | 235,395 |
| Sep 30, 2025 | 15.40 | 15.70 | 15.25 | 15.65 | 15.65 | 2.62% | 400,382 |
| Sep 29, 2025 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 3.39% | 535,160 |
| Sep 26, 2025 | 14.45 | 15.00 | 14.30 | 14.75 | 14.75 | 3.15% | 818,063 |
| Sep 25, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 14.30 | 0.35% | 406,084 |
| Sep 24, 2025 | 14.00 | 14.30 | 14.00 | 14.25 | 14.25 | 1.06% | 368,091 |
| Sep 23, 2025 | 13.90 | 14.25 | 13.80 | 14.10 | 14.10 | 2.17% | 544,652 |
| Sep 22, 2025 | 13.75 | 13.95 | 13.75 | 13.80 | 13.80 | 0.36% | 304,233 |
| Sep 19, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1.85% | 119,025 |
| Sep 18, 2025 | 13.55 | 13.60 | 13.50 | 13.50 | 13.50 | 0.37% | 43,809 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.35 | 13.45 | 13.45 | -0.74% | 75,267 |
| Sep 16, 2025 | 13.45 | 13.55 | 13.35 | 13.55 | 13.55 | 3.44% | 221,940 |
| Sep 15, 2025 | 13.15 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 126,205 |
| Sep 12, 2025 | 13.25 | 13.25 | 12.90 | 13.20 | 13.20 | 0.76% | 242,240 |
| Sep 11, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 91,472 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.00 | 13.15 | 13.15 | 1.15% | 36,398 |
| Sep 9, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 67,798 |
| Sep 8, 2025 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | -0.38% | 41,751 |
| Sep 5, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 0.77% | 81,861 |
| Sep 4, 2025 | 12.70 | 13.05 | 12.70 | 13.00 | 13.00 | 1.17% | 65,955 |
| Sep 3, 2025 | 12.85 | 13.00 | 12.80 | 12.85 | 12.85 | - | 37,859 |
| Sep 2, 2025 | 13.05 | 13.05 | 12.80 | 12.85 | 12.85 | -1.53% | 101,309 |
| Sep 1, 2025 | 13.00 | 13.30 | 12.95 | 13.05 | 13.05 | -0.38% | 131,161 |
| Aug 29, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 55,833 |
| Aug 28, 2025 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | -0.39% | 43,588 |
| Aug 27, 2025 | 12.80 | 13.05 | 12.80 | 12.95 | 12.95 | 1.17% | 137,121 |
| Aug 26, 2025 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | 0.79% | 119,811 |
| Aug 25, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 254,195 |
| Aug 22, 2025 | 13.00 | 13.05 | 12.70 | 12.70 | 12.70 | -2.31% | 441,233 |
| Aug 21, 2025 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | -1.52% | 170,789 |
| Aug 20, 2025 | 13.30 | 13.35 | 13.10 | 13.20 | 13.20 | -0.75% | 78,258 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -2.21% | 128,843 |
| Aug 18, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 1.12% | 267,525 |
| Aug 15, 2025 | 13.35 | 13.65 | 13.35 | 13.45 | 13.45 | 2.67% | 288,918 |
| Aug 14, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | - | 173,982 |
| Aug 13, 2025 | 12.90 | 13.25 | 12.85 | 13.10 | 13.10 | 1.16% | 283,124 |
| Aug 12, 2025 | 13.00 | 13.10 | 12.90 | 12.95 | 12.95 | -1.15% | 213,596 |
| Aug 11, 2025 | 12.85 | 13.30 | 12.85 | 13.10 | 13.10 | -0.76% | 154,703 |
| Aug 8, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | 136,680 |
| Aug 7, 2025 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | 3.49% | 194,903 |
| Aug 6, 2025 | 13.10 | 13.10 | 12.75 | 12.90 | 12.90 | -2.27% | 500,587 |
| Aug 5, 2025 | 13.25 | 13.45 | 13.20 | 13.20 | 13.20 | -1.49% | 196,174 |
| Aug 4, 2025 | 13.25 | 13.55 | 13.25 | 13.40 | 13.40 | -0.74% | 272,805 |
| Aug 1, 2025 | 13.50 | 13.65 | 13.45 | 13.50 | 13.50 | -1.10% | 293,105 |
| Jul 31, 2025 | 13.45 | 13.70 | 13.40 | 13.65 | 13.65 | 1.87% | 492,516 |
| Jul 30, 2025 | 13.40 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 201,258 |
| Jul 29, 2025 | 13.20 | 13.60 | 13.15 | 13.60 | 13.60 | 2.64% | 472,729 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.15 | 13.25 | 13.25 | -1.85% | 408,477 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.35 | 13.50 | 13.50 | -1.10% | 332,457 |
| Jul 24, 2025 | 13.60 | 13.75 | 13.60 | 13.65 | 13.65 | 0.74% | 480,615 |
| Jul 23, 2025 | 13.85 | 13.85 | 13.55 | 13.55 | 13.55 | -1.09% | 298,500 |
| Jul 22, 2025 | 13.55 | 13.85 | 13.50 | 13.70 | 13.70 | 0.74% | 461,976 |
| Jul 21, 2025 | 13.40 | 13.65 | 13.25 | 13.60 | 13.60 | 1.87% | 506,188 |