Otovo ASA (OSL:OTOVO)
Norway
· Delayed Price · Currency is NOK 12.50
+1.14 (10.05%)
At close: Mar 9, 2026
Otovo ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.10 | 13.00 | 11.70 | 12.50 | 12.50 | 10.05% | 292,643 |
| Mar 6, 2026 | 10.92 | 11.40 | 10.50 | 11.36 | 11.36 | -1.23% | 380,168 |
| Mar 5, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.51% | 106,684 |
| Mar 4, 2026 | 11.97 | 11.97 | 11.02 | 11.11 | 11.11 | -2.53% | 168,762 |
| Mar 3, 2026 | 11.00 | 12.00 | 10.40 | 11.40 | 11.40 | -0.89% | 11,273,040 |
| Mar 2, 2026 | 11.20 | 12.00 | 11.00 | 11.50 | 11.50 | -4.17% | 19,732 |
| Feb 27, 2026 | 12.50 | 12.60 | 11.50 | 12.00 | 12.00 | -4.76% | 26,762 |
| Feb 26, 2026 | 13.25 | 13.25 | 12.00 | 12.60 | 12.60 | -5.26% | 17,782 |
| Feb 25, 2026 | 13.90 | 13.90 | 13.00 | 13.30 | 13.30 | -4.32% | 6,307 |
| Feb 24, 2026 | 12.80 | 13.90 | 12.80 | 13.90 | 13.90 | 5.30% | 19,541 |
| Feb 23, 2026 | 13.90 | 13.90 | 12.50 | 13.20 | 13.20 | -5.04% | 9,663 |
| Feb 20, 2026 | 13.70 | 13.90 | 13.10 | 13.90 | 13.90 | 6.92% | 10,435 |
| Feb 19, 2026 | 12.73 | 13.90 | 12.50 | 13.00 | 13.00 | -3.70% | 16,259 |
| Feb 18, 2026 | 12.76 | 13.90 | 12.76 | 13.50 | 13.50 | -3.47% | 23,296 |
| Feb 17, 2026 | 14.00 | 14.00 | 13.30 | 13.99 | 13.99 | -0.10% | 19,531 |
| Feb 16, 2026 | 14.30 | 14.30 | 12.85 | 14.00 | 14.00 | - | 26,562 |
| Feb 13, 2026 | 14.40 | 14.80 | 12.76 | 14.00 | 14.00 | -7.27% | 14,121 |
| Feb 12, 2026 | 14.25 | 15.89 | 13.05 | 15.10 | 15.10 | -2.59% | 53,523 |
| Feb 11, 2026 | 16.40 | 16.40 | 14.90 | 15.50 | 15.50 | -5.49% | 28,970 |
| Feb 10, 2026 | 16.40 | 17.00 | 15.90 | 16.40 | 16.40 | 2.42% | 37,456 |
| Feb 9, 2026 | 14.70 | 16.01 | 14.70 | 16.01 | 16.01 | 5.44% | 20,934 |
| Feb 6, 2026 | 14.90 | 15.20 | 13.80 | 15.19 | 15.19 | 1.92% | 21,736 |
| Feb 5, 2026 | 14.00 | 15.10 | 13.21 | 14.90 | 14.90 | 2.05% | 22,120 |
| Feb 4, 2026 | 14.00 | 14.95 | 12.50 | 14.60 | 14.60 | 4.29% | 48,445 |
| Feb 3, 2026 | 14.50 | 15.00 | 12.92 | 14.00 | 14.00 | -5.79% | 3,595 |
| Feb 2, 2026 | 15.54 | 15.62 | 14.30 | 14.86 | 14.86 | -4.74% | 46,833 |
| Jan 30, 2026 | 16.00 | 16.00 | 15.52 | 15.60 | 15.60 | -2.38% | 9,705 |
| Jan 29, 2026 | 16.20 | 16.88 | 15.48 | 15.98 | 15.98 | 0.50% | 26,220 |
| Jan 28, 2026 | 16.12 | 16.16 | 15.32 | 15.90 | 15.90 | -0.62% | 77,083 |
| Jan 27, 2026 | 16.66 | 16.66 | 15.50 | 16.00 | 16.00 | -7.30% | 88,429 |
| Jan 26, 2026 | 17.10 | 17.80 | 16.30 | 17.26 | 17.26 | 2.49% | 70,509 |
| Jan 23, 2026 | 15.34 | 17.50 | 15.14 | 16.84 | 16.84 | 9.07% | 232,220 |
| Jan 22, 2026 | 15.00 | 15.46 | 14.76 | 15.44 | 15.44 | 4.47% | 51,626 |
| Jan 21, 2026 | 14.86 | 15.04 | 14.50 | 14.78 | 14.78 | 1.23% | 33,240 |
| Jan 20, 2026 | 14.00 | 14.80 | 13.34 | 14.60 | 14.60 | 5.80% | 33,954 |
| Jan 19, 2026 | 15.00 | 15.00 | 13.22 | 13.80 | 13.80 | -8.37% | 104,706 |
| Jan 16, 2026 | 16.60 | 16.60 | 14.96 | 15.06 | 15.06 | -6.69% | 176,387 |
| Jan 15, 2026 | 14.12 | 17.20 | 14.00 | 16.14 | 16.14 | 16.62% | 392,584 |
| Jan 14, 2026 | 11.26 | 13.84 | 11.26 | 13.84 | 13.84 | 16.50% | 188,776 |
| Jan 13, 2026 | 11.22 | 11.90 | 11.00 | 11.88 | 11.88 | 4.21% | 67,240 |
| Jan 12, 2026 | 11.50 | 11.50 | 11.06 | 11.40 | 11.40 | -0.35% | 7,270 |
| Jan 9, 2026 | 10.68 | 11.60 | 10.68 | 11.44 | 11.44 | 3.06% | 32,670 |
| Jan 8, 2026 | 10.92 | 11.70 | 10.92 | 11.10 | 11.10 | 1.65% | 53,600 |
| Jan 7, 2026 | 11.20 | 11.20 | 10.58 | 10.92 | 10.92 | -2.50% | 25,496 |
| Jan 6, 2026 | 11.50 | 11.50 | 10.42 | 11.20 | 11.20 | -1.75% | 22,024 |
| Jan 5, 2026 | 11.80 | 11.98 | 10.92 | 11.40 | 11.40 | 5.56% | 79,788 |
| Jan 2, 2026 | 11.00 | 11.00 | 10.00 | 10.80 | 10.80 | 2.86% | 31,278 |
| Dec 30, 2025 | 9.65 | 11.50 | 9.46 | 10.50 | 10.50 | 6.92% | 130,731 |
| Dec 29, 2025 | 9.70 | 9.86 | 9.60 | 9.82 | 9.82 | 1.24% | 46,027 |
| Dec 23, 2025 | 9.70 | 9.88 | 9.20 | 9.70 | 9.70 | 2.11% | 77,429 |
| Dec 22, 2025 | 9.10 | 9.99 | 9.03 | 9.50 | 9.50 | 7.22% | 95,646 |
| Dec 19, 2025 | 8.57 | 8.91 | 8.20 | 8.86 | 8.86 | 0.57% | 32,675 |
| Dec 18, 2025 | 8.90 | 9.12 | 8.50 | 8.81 | 8.81 | -2.00% | 61,925 |
| Dec 17, 2025 | 8.99 | 9.40 | 8.63 | 8.99 | 8.99 | - | 33,209 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.50 | 8.99 | 8.99 | 0.45% | 39,034 |
| Dec 15, 2025 | 8.50 | 8.95 | 8.25 | 8.95 | 8.95 | 5.54% | 25,850 |
| Dec 12, 2025 | 8.30 | 8.51 | 8.00 | 8.48 | 8.48 | -3.31% | 96,350 |
| Dec 11, 2025 | 8.22 | 9.32 | 8.10 | 8.77 | 8.77 | -4.67% | 112,889 |
| Dec 10, 2025 | 10.20 | 10.20 | 9.01 | 9.20 | 9.20 | -3.87% | 131,796 |
| Dec 9, 2025 | 8.75 | 11.38 | 8.50 | 9.57 | 9.57 | 11.28% | 458,537 |
| Dec 8, 2025 | 6.97 | 8.95 | 6.96 | 8.60 | 8.60 | 23.39% | 231,419 |
| Dec 5, 2025 | 6.50 | 7.14 | 6.50 | 6.97 | 6.97 | 4.03% | 34,742 |
| Dec 4, 2025 | 6.01 | 6.70 | 6.01 | 6.70 | 6.70 | 3.88% | 42,335 |
| Dec 3, 2025 | 6.38 | 6.64 | 6.31 | 6.45 | 6.45 | 1.10% | 33,057 |
| Dec 2, 2025 | 6.20 | 6.55 | 6.13 | 6.38 | 6.38 | -3.04% | 88,312 |
| Dec 1, 2025 | 6.55 | 6.66 | 6.41 | 6.58 | 6.58 | -3.24% | 13,596 |
| Nov 28, 2025 | 6.70 | 6.84 | 6.50 | 6.80 | 6.80 | -1.45% | 7,144 |
| Nov 27, 2025 | 6.51 | 7.05 | 6.51 | 6.90 | 6.90 | -4.03% | 97,759 |
| Nov 26, 2025 | 7.00 | 7.29 | 7.00 | 7.19 | 7.19 | -1.37% | 16,557 |
| Nov 25, 2025 | 7.10 | 7.30 | 7.05 | 7.29 | 7.29 | 3.40% | 14,708 |
| Nov 24, 2025 | 7.16 | 7.18 | 6.82 | 7.05 | 7.05 | -3.42% | 43,576 |
| Nov 21, 2025 | 7.10 | 7.37 | 7.10 | 7.30 | 7.30 | -1.08% | 5,745 |
| Nov 20, 2025 | 7.39 | 7.39 | 7.01 | 7.38 | 7.38 | -0.14% | 40,391 |
| Nov 19, 2025 | 7.30 | 7.65 | 7.01 | 7.39 | 7.39 | 1.23% | 4,785 |
| Nov 18, 2025 | 7.50 | 7.89 | 7.22 | 7.30 | 7.30 | -7.59% | 31,601 |
| Nov 17, 2025 | 8.00 | 8.27 | 6.96 | 7.90 | 7.90 | -3.89% | 61,812 |
| Nov 14, 2025 | 8.22 | 8.22 | 7.91 | 8.22 | 8.22 | - | 17,655 |
| Nov 13, 2025 | 7.92 | 8.38 | 7.90 | 8.22 | 8.22 | -0.96% | 22,257 |
| Nov 12, 2025 | 7.60 | 8.35 | 7.60 | 8.30 | 8.30 | -0.72% | 36,286 |
| Nov 11, 2025 | 9.25 | 9.25 | 7.50 | 8.36 | 8.36 | -3.02% | 76,158 |
| Nov 10, 2025 | 8.89 | 9.44 | 8.00 | 8.62 | 8.62 | 2.62% | 138,270 |
| Nov 7, 2025 | 7.99 | 8.40 | 7.00 | 8.40 | 8.40 | 5.00% | 330,076 |
| Nov 6, 2025 | 7.50 | 9.74 | 6.80 | 8.00 | 8.00 | 17.65% | 802,714 |
| Nov 5, 2025 | 6.80 | 7.29 | 6.80 | 6.80 | 6.80 | 0.15% | 14,546 |
| Nov 4, 2025 | 6.90 | 6.91 | 6.76 | 6.79 | 6.79 | -1.59% | 14,170 |
| Nov 3, 2025 | 6.80 | 7.00 | 6.64 | 6.90 | 6.90 | 2.83% | 21,276 |
| Oct 31, 2025 | 6.73 | 7.02 | 6.67 | 6.71 | 6.71 | -2.75% | 20,340 |
| Oct 30, 2025 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | -0.86% | 13,469 |
| Oct 29, 2025 | 6.95 | 7.09 | 6.95 | 6.96 | 6.96 | -1.28% | 35,865 |
| Oct 28, 2025 | 7.04 | 7.09 | 6.91 | 7.05 | 7.05 | 0.14% | 16,893 |
| Oct 27, 2025 | 7.40 | 7.40 | 6.90 | 7.04 | 7.04 | -6.13% | 27,413 |
| Oct 24, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 4.46% | 34,234 |
| Oct 23, 2025 | 7.00 | 7.18 | 6.62 | 7.18 | 7.18 | -0.28% | 126,778 |
| Oct 22, 2025 | 7.20 | 7.20 | 6.95 | 7.20 | 7.20 | 1.55% | 54,979 |
| Oct 21, 2025 | 7.70 | 7.84 | 6.87 | 7.09 | 7.09 | -7.68% | 172,330 |
| Oct 20, 2025 | 7.71 | 8.17 | 7.68 | 7.68 | 7.68 | -4.00% | 85,483 |
| Oct 17, 2025 | 8.59 | 8.59 | 7.81 | 8.00 | 8.00 | -3.61% | 40,241 |
| Oct 16, 2025 | 8.60 | 8.60 | 8.12 | 8.30 | 8.30 | 1.22% | 23,021 |
| Oct 15, 2025 | 8.60 | 8.60 | 8.11 | 8.20 | 8.20 | -1.32% | 98,436 |
| Oct 14, 2025 | 9.10 | 9.10 | 8.31 | 8.31 | 8.31 | -3.37% | 29,617 |