Skip to main content
Otello Corporation ASA (OSL:OTEC)
Norway flag Norway · Delayed Price · Currency is NOK
18.72
-0.20 (-1.06%)
Apr 28, 2026, 4:25 PM CET

Otello Corporation ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7018.9818.6618.7218.72-1.06%34,910
Apr 27, 202619.0419.2018.8018.9218.92-0.53%73,020
Apr 24, 202619.1419.3818.9819.0219.02-2.36%72,707
Apr 23, 202620.0520.0519.3419.4819.48-1.91%99,365
Apr 22, 202620.2520.2519.6819.8619.86-0.20%53,243
Apr 21, 202620.0020.0519.7819.9019.900.91%66,307
Apr 20, 202619.8019.8819.7019.7219.72-0.10%47,797
Apr 17, 202619.8620.0019.5819.7419.74-95,134
Apr 16, 202619.9820.0519.7219.7419.74-1.00%44,527
Apr 15, 202620.0020.1519.9019.9419.94-1.04%40,378
Apr 14, 202620.0020.2019.9620.1520.150.50%81,849
Apr 13, 202620.0020.2519.7820.0520.05-0.25%139,298
Apr 10, 202619.4220.2019.4220.1020.103.08%119,998
Apr 9, 202619.5219.5619.0819.5019.500.21%59,385
Apr 8, 202619.4619.5819.3419.4619.460.10%90,677
Apr 7, 202618.6019.7618.6019.4419.443.96%139,233
Apr 1, 202618.0018.8518.0018.7018.705.06%97,235
Mar 31, 202617.5017.8517.5017.8017.801.71%60,389
Mar 30, 202617.2017.6517.2017.5017.500.29%57,693
Mar 27, 202617.3017.5517.3017.4517.45-0.85%67,487
Mar 26, 202617.9017.9017.4017.6017.60-0.85%96,015
Mar 25, 202617.6017.8517.6017.7517.751.43%39,208
Mar 24, 202617.6017.6517.5017.5017.50-1.13%69,367
Mar 23, 202617.0017.8517.0017.7017.700.57%98,614
Mar 20, 202616.9017.9016.9017.6017.605.07%173,374
Mar 19, 202616.7016.9016.6016.7516.75-0.30%107,628
Mar 18, 202616.9017.1516.8016.8016.80-1.75%66,044
Mar 17, 202616.7517.1016.7017.1017.101.79%101,726
Mar 16, 202616.3017.2516.3016.8016.801.20%129,560
Mar 13, 202616.9516.9516.3016.6016.60-1.78%91,797
Mar 12, 202616.7017.4016.7016.9016.90-2.59%98,719
Mar 11, 202617.2017.5017.2017.3517.35-0.57%35,278
Mar 10, 202616.8017.5516.8017.4517.451.16%77,314
Mar 9, 202617.3517.4517.1517.2517.25-1.43%37,727
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