Skip to main content
Otovo ASA (OSL:OTOVO)
Norway flag Norway · Delayed Price · Currency is NOK
0.697
+0.027 (4.03%)
At close: Dec 5, 2025

Otovo ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.600.670.600.670.673.88%423,357
Dec 3, 20250.640.660.630.650.651.10%330,573
Dec 2, 20250.620.660.610.640.64-3.04%883,128
Dec 1, 20250.660.670.640.660.66-3.24%135,962
Nov 28, 20250.670.680.650.680.68-1.45%71,445
Nov 27, 20250.650.710.650.690.69-4.03%977,591
Nov 26, 20250.700.730.700.720.72-1.37%165,571
Nov 25, 20250.710.730.710.730.733.40%147,082
Nov 24, 20250.720.720.680.710.71-3.42%435,765
Nov 21, 20250.710.740.710.730.73-1.08%57,453
Nov 20, 20250.740.740.700.740.74-0.14%403,919
Nov 19, 20250.730.770.700.740.741.23%47,854
Nov 18, 20250.750.790.720.730.73-7.59%316,012
Nov 17, 20250.800.830.700.790.79-3.89%618,121
Nov 14, 20250.820.820.790.820.82-176,556
Nov 13, 20250.790.840.790.820.82-0.96%222,570
Nov 12, 20250.760.840.760.830.83-0.72%362,860
Nov 11, 20250.930.930.750.840.84-3.02%761,583
Nov 10, 20250.890.940.800.860.862.62%1,382,701
Nov 7, 20250.800.840.700.840.845.00%3,300,767
Nov 6, 20250.750.970.680.800.8017.65%8,027,142
Nov 5, 20250.680.730.680.680.680.15%145,464
Nov 4, 20250.690.690.680.680.68-1.59%141,705
Nov 3, 20250.680.700.660.690.692.83%212,762
Oct 31, 20250.670.700.670.670.67-2.75%203,401
Oct 30, 20250.690.700.690.690.69-0.86%134,696
Oct 29, 20250.700.710.700.700.70-1.28%358,655
Oct 28, 20250.700.710.690.710.710.14%168,934
Oct 27, 20250.740.740.690.700.70-6.13%274,130
Oct 24, 20250.680.750.680.750.754.46%342,346
Oct 23, 20250.700.720.660.720.72-0.28%1,267,781
Oct 22, 20250.720.720.700.720.721.55%549,791
Oct 21, 20250.770.780.690.710.71-7.68%1,723,305
Oct 20, 20250.770.820.770.770.77-4.00%854,835
Oct 17, 20250.860.860.780.800.80-3.61%402,419
Oct 16, 20250.860.860.810.830.831.22%230,217
Oct 15, 20250.860.860.810.820.82-1.32%984,363
Oct 14, 20250.910.910.830.830.83-3.37%296,174
Oct 13, 20250.880.880.810.860.86-3.91%617,001
Oct 10, 20250.950.950.890.900.90-1.10%225,509
Oct 9, 20250.900.930.900.910.91-3.10%111,647
Oct 8, 20250.980.980.900.930.932.64%163,121
Oct 7, 20250.910.940.900.910.91-1.52%285,357
Oct 6, 20250.990.990.900.920.92-1.70%222,702
Oct 3, 20251.001.000.910.940.94-5.05%592,961
Oct 2, 20250.911.100.910.990.991.02%1,379,254
Oct 1, 20250.980.980.910.980.98-53,069
Sep 30, 20250.980.980.880.980.98-1.61%980,556
Sep 29, 20251.001.010.971.001.00-1.39%242,014
Sep 26, 20251.011.031.001.011.01-2.32%511,307
Sep 25, 20251.071.071.021.031.03-3.18%132,492
Sep 24, 20251.101.101.051.071.07-2.55%380,443
Sep 23, 20250.981.100.981.101.103.59%402,277
Sep 22, 20251.051.101.001.061.061.15%489,965
Sep 19, 20251.211.211.051.051.05-10.60%1,350,333
Sep 18, 20251.201.201.151.171.170.34%508,651
Sep 17, 20251.181.211.161.171.17-2.83%259,340
Sep 16, 20251.211.211.181.201.20-0.83%342,230
Sep 15, 20251.311.371.191.211.21-13.32%2,211,272
Sep 12, 20251.321.401.241.401.409.23%477,775
Sep 11, 20251.201.401.201.281.286.50%479,787
Sep 10, 20251.301.301.151.201.20-6.25%1,866,191
Sep 9, 20251.381.401.281.281.28-8.57%418,198
Sep 8, 20251.441.461.401.401.40-8.50%904,883
Sep 5, 20251.501.531.451.531.53-1.16%10,636
Sep 4, 20251.461.551.461.551.551.31%531,098
Sep 3, 20251.541.541.431.531.531.87%84,543
Sep 2, 20251.381.511.381.501.50-1.96%39,423
Sep 1, 20251.451.601.451.531.532.68%82,269
Aug 29, 20251.451.601.451.491.49-2.61%30,570
Aug 28, 20251.501.601.491.531.53-0.65%213,917
Aug 27, 20251.441.551.441.541.54-0.13%36,718
Aug 26, 20251.551.601.501.541.54-0.13%72,108
Aug 25, 20251.501.541.451.541.540.92%107,355
Aug 22, 20251.521.531.511.531.531.73%9,552
Aug 21, 20251.421.541.421.501.50-2.46%86,188
Aug 20, 20251.551.551.501.541.540.39%35,976
Aug 19, 20251.401.541.401.541.540.13%122,729
Aug 18, 20251.481.541.481.531.530.39%62,664
Aug 15, 20251.531.531.501.531.53-0.13%21,068
Aug 14, 20251.521.551.521.531.53-1.16%119,347
Aug 13, 20251.481.551.481.551.55-0.13%48,943
Aug 12, 20251.501.591.481.551.55-0.26%133,502
Aug 11, 20251.501.591.471.551.553.60%257,035
Aug 8, 20251.511.651.501.501.50-0.79%386,564
Aug 7, 20251.511.571.511.511.51-2.45%98,316
Aug 6, 20251.491.551.491.551.55-36,206
Aug 5, 20251.481.571.481.551.550.13%92,364
Aug 4, 20251.581.581.501.551.55-2.03%166,324
Aug 1, 20251.561.611.501.581.58-0.50%44,235
Jul 31, 20251.551.601.521.591.591.79%58,832
Jul 30, 20251.641.641.551.561.56-5.11%173,263
Jul 29, 20251.551.651.551.641.643.01%144,191
Jul 28, 20251.621.661.501.601.60-4.32%265,744
Jul 25, 20251.631.671.631.671.671.09%56,229
Jul 24, 20251.641.681.641.651.651.73%52,168
Jul 23, 20251.621.711.621.621.62-5.04%115,528
Jul 22, 20251.621.781.621.711.712.52%302,877
Jul 21, 20251.621.671.621.671.670.97%113,647
Jul 18, 20251.651.651.621.651.65-2.37%98,727