Skip to main content
Otello Corporation ASA (OSL:OTEC)
Norway flag Norway · Delayed Price · Currency is NOK
17.25
-0.25 (-1.43%)
Mar 9, 2026, 4:25 PM CET

Otello Corporation ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6517.6517.4017.5017.50-0.57%34,468
Mar 5, 202617.6018.0017.6017.6017.60-0.56%48,760
Mar 4, 202617.4517.7017.2017.7017.701.43%84,374
Mar 3, 202617.4017.6517.4017.4517.45-2.24%104,633
Mar 2, 202617.1017.8517.1017.8517.85-0.28%70,055
Feb 27, 202617.5018.1017.5017.9017.900.28%57,718
Feb 26, 202617.2017.9017.2017.8517.850.56%108,663
Feb 25, 202617.6517.8017.6517.7517.75-22,567
Feb 24, 202617.6517.7517.4017.7517.750.57%95,821
Feb 23, 202617.8517.9017.1517.6517.65-1.12%89,853
Feb 20, 202618.2018.2017.7017.8517.85-0.56%93,273
Feb 19, 202617.8017.9517.5017.9517.950.84%113,559
Feb 18, 202618.3018.3017.7017.8017.80-1.39%121,488
Feb 17, 202618.0018.1518.0018.0518.05-0.55%46,702
Feb 16, 202618.2018.2518.1018.1518.15-63,051
Feb 13, 202618.3518.3518.0518.1518.15-1.09%45,531
Feb 12, 202618.1518.3518.1518.3518.351.10%28,892
Feb 11, 202618.4018.4018.0018.1518.15-1.36%80,505
Feb 10, 202618.2018.4518.1018.4018.401.38%56,751
Feb 9, 202617.4018.1517.4018.1518.155.22%81,622
Feb 6, 202617.7017.7017.1517.2517.25-2.82%88,936
Feb 5, 202618.3518.3517.7017.7517.75-1.11%118,804
Feb 4, 202618.2018.2017.7517.9517.95-2.18%131,745
Feb 3, 202618.5018.7018.3018.3518.35-0.54%107,935
Feb 2, 202618.2518.5018.0518.4518.451.10%136,780
Jan 30, 202618.3018.3518.2018.2518.25-0.54%108,641
Jan 29, 202618.5018.7518.3518.3518.35-0.54%142,217
Jan 28, 202618.5518.7018.4518.4518.45-1.07%104,517
Jan 27, 202618.0018.8518.0018.6518.65-0.53%93,319
Jan 26, 202618.9019.4018.7518.7518.751.90%224,556
Jan 23, 202617.8518.5017.8518.4018.403.66%235,064
Jan 22, 202617.5017.7517.4017.7517.752.90%229,863
Jan 21, 202617.1017.3517.0517.2517.250.29%201,410
Jan 20, 202617.4017.4016.9017.2017.200.58%163,155
Jan 19, 202617.0017.2016.7017.1017.10-0.87%126,853
Jan 16, 202617.2517.7517.2517.2517.25-206,531
Jan 15, 202617.0017.2517.0017.2517.25-1.15%125,802
Jan 14, 202617.7517.7517.4017.4517.45-1.13%146,340
Jan 13, 202617.6017.6517.4517.6517.65-126,276
Jan 12, 202617.5017.8517.5017.6517.65-0.84%113,415
Jan 9, 202617.5017.9517.5017.8017.80-0.56%113,475
Jan 8, 202618.0518.0517.8017.9017.900.56%95,724
Jan 7, 202617.7517.9017.7017.8017.80-0.28%220,021
Jan 6, 202617.2517.8517.2517.8517.853.48%338,850
Jan 5, 202617.8017.8517.2517.2517.25-3.36%404,193
Jan 2, 202618.2018.2017.8517.8517.85-1.65%166,903
Dec 30, 202518.1518.2018.0518.1518.150.55%150,032
Dec 29, 202518.2518.3518.0018.0518.05-1.10%154,477
Dec 23, 202517.9018.3017.9018.2518.251.11%326,018
Dec 22, 202518.1518.3518.0018.0518.05-0.55%522,016
Dec 19, 202518.0518.2518.0518.1518.15-139,553
Dec 18, 202518.2018.3018.0018.1518.15-0.55%211,205
Dec 17, 202518.6518.6518.1018.2518.25-1.35%458,588
Dec 16, 202518.8019.0018.5018.5018.50-1.60%534,595
Dec 15, 202518.7518.8518.4018.8018.800.27%266,941
Dec 12, 202518.7018.8518.6518.7518.750.27%224,486
Dec 11, 202518.1018.7018.0518.7018.702.47%350,968
Dec 10, 202518.5518.5518.2518.2518.25-128,550
Dec 9, 202518.0018.5518.0018.2518.252.24%484,117
Dec 8, 202519.3019.3017.5017.8517.85-6.54%758,956
Dec 5, 202518.8519.3018.8019.1019.101.60%353,200
Dec 4, 202518.4518.8018.4018.8018.802.17%125,275
Dec 3, 202518.5518.6518.3518.4018.40-0.81%156,122
Dec 2, 202518.7518.7518.4018.5518.55-1.33%205,283
Dec 1, 202518.8018.8018.3518.8018.800.80%240,214
Nov 28, 202518.7518.8518.3518.6518.650.81%170,674
Nov 27, 202518.3518.5018.1518.5018.501.65%187,264
Nov 26, 202517.9018.2017.6518.2018.202.25%316,442
Nov 25, 202517.7518.1017.6517.8017.802.30%250,450
Nov 24, 202517.0517.5517.0517.4017.402.96%224,724
Nov 21, 202517.2017.2516.7516.9016.90-0.88%162,608
Nov 20, 202516.6017.4016.6017.0517.053.33%269,735
Nov 19, 202516.4016.7516.4016.5016.501.23%153,365
Nov 18, 202516.3516.6516.1016.3016.300.93%181,771
Nov 17, 202516.1516.4016.1016.1516.150.31%69,414
Nov 14, 202515.9516.2015.8516.1016.102.55%223,638
Nov 13, 202515.7515.9515.7015.7015.70-0.32%62,647
Nov 12, 202515.9015.9015.7015.7515.75-0.32%147,251
Nov 11, 202515.7515.9015.6015.8015.801.28%192,296
Nov 10, 202515.5015.7015.5015.6015.601.63%53,583
Nov 7, 202515.5015.5015.3015.3515.35-0.32%57,737
Nov 6, 202515.3515.5015.3015.4015.400.65%43,121
Nov 5, 202515.3015.3015.2015.3015.300.33%39,841
Nov 4, 202515.4515.4515.1515.2515.25-0.97%52,594
Nov 3, 202515.1015.5015.1015.4015.401.65%169,303
Oct 31, 202515.1515.2515.1515.1515.15-0.33%42,146
Oct 30, 202515.2015.2515.1015.2015.20-39,958
Oct 29, 202515.1015.2515.1015.2015.200.33%134,276
Oct 28, 202515.1015.2014.9515.1515.15-0.33%145,275
Oct 27, 202514.8515.2014.8515.2015.201.00%103,324
Oct 24, 202514.8515.0514.8515.0515.051.01%137,446
Oct 23, 202514.9515.0014.9014.9014.90-1.32%200,538
Oct 22, 202514.9015.1014.9015.1015.101.34%71,245
Oct 21, 202515.2015.2014.9014.9014.90-1.00%91,955
Oct 20, 202514.8015.0514.8015.0515.052.03%178,662
Oct 17, 202514.9015.0514.7514.7514.75-1.99%236,207
Oct 16, 202515.3015.3015.0015.0515.05-0.66%63,628
Oct 15, 202514.9015.1514.9015.1515.151.34%112,527
Oct 14, 202514.9015.0014.9014.9514.95-133,156
Oct 13, 202515.2515.2514.9014.9514.95-2.29%329,559