Oslo - Delayed Quote
NOK
Omda AS (OMDA.OL)
45.10
-0.90
(-1.96%)
At close: 4:25:03 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.70
45.70
44.20
45.10
45.10
38,471
Oct 29, 2026
44.70
47.40
44.70
46.00
46.00
1,751
Oct 28, 2026
45.90
45.90
44.00
45.90
45.90
7,681
Oct 27, 2026
43.30
45.40
43.30
45.00
45.00
54,305
Oct 26, 2026
44.70
45.00
43.10
45.00
45.00
15,072
Oct 23, 2026
45.50
45.50
44.50
44.50
44.50
11,327
Oct 22, 2026
47.70
47.70
43.50
45.50
45.50
38,670
Oct 21, 2026
47.80
47.80
46.50
47.00
47.00
24,994
Oct 20, 2026
47.80
47.80
47.00
47.00
47.00
42,871
Oct 19, 2026
48.60
49.90
46.60
47.80
47.80
5,912
Oct 16, 2026
46.30
47.20
45.80
46.00
46.00
5,364
Oct 15, 2026
46.40
46.80
46.30
46.30
46.30
1,544
Oct 14, 2026
48.80
48.80
46.20
46.20
46.20
7,783
Oct 13, 2026
46.30
47.30
46.00
47.30
47.30
15,206
Oct 12, 2026
46.60
46.60
45.50
46.00
46.00
16,000
Oct 9, 2026
44.00
46.00
44.00
45.00
45.00
27,884
Oct 8, 2026
44.60
45.40
43.60
43.70
43.70
5,865
Oct 7, 2026
44.10
44.10
43.50
43.50
43.50
9,310
Oct 6, 2026
42.80
45.90
42.80
45.00
45.00
37,021
Oct 5, 2026
41.60
44.60
41.60
42.80
42.80
2,939
Oct 2, 2026
42.20
42.30
42.20
42.30
42.30
479
Oct 1, 2026
42.80
42.80
42.20
42.20
42.20
6,559
Sep 30, 2026
45.00
45.00
42.20
42.50
42.50
4,680
Sep 29, 2026
45.00
45.00
43.40
43.50
43.50
4,982
Sep 28, 2026
45.00
45.00
44.50
44.50
44.50
2,649
Sep 25, 2026
45.00
45.00
43.10
43.80
43.80
11,553
Sep 24, 2026
44.60
45.50
44.50
44.80
44.80
17,321
Sep 23, 2026
46.00
46.00
44.00
44.00
44.00
2,987
Sep 22, 2026
43.00
45.90
43.00
45.90
45.90
7,952
Sep 21, 2026
43.70
43.70
42.40
43.30
43.30
27,109
Sep 18, 2026
49.00
49.00
43.40
43.70
43.70
6,736
Sep 17, 2026
43.50
45.70
43.40
43.40
43.40
59,851
Sep 16, 2026
44.00
44.10
43.30
44.00
44.00
19,915
Sep 15, 2026
47.50
47.70
44.00
44.20
44.20
57,681
Sep 14, 2026
41.20
47.00
41.00
44.80
44.80
100,690
Sep 11, 2026
41.00
44.00
40.10
41.90
41.90
17,222
Sep 10, 2026
44.20
44.90
42.00
43.00
43.00
73,422
Sep 9, 2026
44.40
44.90
44.10
44.10
44.10
18,658
Sep 8, 2026
41.00
45.80
41.00
44.70
44.70
7,755
Sep 7, 2026
44.00
44.00
43.00
43.80
43.80
17,992
Sep 4, 2026
42.40
47.90
42.40
44.00
44.00
24,529
Sep 3, 2026
39.90
42.30
37.00
42.30
42.30
123,317
Sep 2, 2026
38.80
40.00
38.60
40.00
40.00
196,432
Sep 1, 2026
38.20
38.90
38.00
38.50
38.50
46,219
Aug 31, 2026
36.50
39.60
36.50
37.40
37.40
90,041
Aug 28, 2026
36.50
36.50
36.50
36.50
36.50
11,919
Aug 27, 2026
34.50
38.00
34.50
37.50
37.50
23,505
Aug 26, 2026
36.00
37.00
35.90
37.00
37.00
9,643
Aug 25, 2026
35.60
36.80
35.00
36.00
36.00
1,387
Aug 24, 2026
36.20
37.00
35.50
35.50
35.50
4,751
Aug 21, 2026
36.10
36.10
35.00
36.10
36.10
5,180
Aug 20, 2026
36.20
36.30
36.10
36.10
36.10
4,792
Aug 19, 2026
37.50
37.50
36.10
37.00
37.00
1,650
Aug 18, 2026
37.00
37.00
36.50
36.50
36.50
48
Aug 17, 2026
37.00
37.00
37.00
37.00
37.00
11,676
Aug 14, 2026
37.00
37.00
36.50
36.50
36.50
1,007
Aug 13, 2026
36.20
36.90
36.20
36.90
36.90
300
Aug 12, 2026
37.00
37.00
36.30
36.80
36.80
304
Aug 11, 2026
37.00
37.00
37.00
37.00
37.00
1,550
Aug 10, 2026
37.00
37.00
36.40
37.00
37.00
9,068
Aug 7, 2026
36.50
37.00
36.50
37.00
37.00
60,012
Aug 6, 2026
37.50
37.60
37.50
37.60
37.60
1,200
Aug 5, 2026
38.00
38.00
36.10
37.60
37.60
196
Aug 4, 2026
38.00
38.00
38.00
38.00
38.00
1,300
Aug 3, 2026
37.90
37.90
37.90
37.90
37.90
378
Jul 31, 2026
37.70
37.70
37.70
37.70
37.70
100
Jul 30, 2026
37.40
37.40
37.40
37.40
37.40
100
Jul 29, 2026
36.80
36.80
36.80
36.80
36.80
298
Jul 28, 2026
36.80
36.90
36.80
36.90
36.90
200
Jul 27, 2026
36.50
36.50
36.50
36.50
36.50
-
Jul 24, 2026
36.10
36.50
36.10
36.50
36.50
2,257
Jul 23, 2026
36.20
36.20
36.10
36.10
36.10
3,052
Jul 22, 2026
36.20
36.20
36.20
36.20
36.20
-
Jul 21, 2026
36.40
36.40
36.10
36.20
36.20
7,800
Jul 20, 2026
36.20
38.00
36.20
36.70
36.70
1,682
Jul 17, 2026
36.40
37.90
36.40
37.90
37.90
3,400
Jul 16, 2026
37.80
37.80
37.80
37.80
37.80
32
Jul 15, 2026
36.20
36.20
36.20
36.20
36.20
235,556
Jul 14, 2026
36.10
36.80
36.10
36.80
36.80
1,547
Jul 13, 2026
37.00
37.00
36.10
36.10
36.10
176
Jul 10, 2026
36.10
37.00
36.10
37.00
37.00
1,085
Jul 9, 2026
37.90
37.90
36.10
37.00
37.00
431
Jul 8, 2026
37.00
38.00
37.00
38.00
38.00
4,107
Jul 7, 2026
37.00
37.40
37.00
37.10
37.10
7,603
Jul 6, 2026
37.00
37.40
37.00
37.40
37.40
25,243
Jul 3, 2026
38.00
38.00
37.40
37.40
37.40
6,614
Jul 2, 2026
37.80
37.80
37.80
37.80
37.80
3,300
Jul 1, 2026
36.20
36.20
36.20
36.20
36.20
1
Jun 30, 2026
36.10
37.20
36.10
37.00
37.00
6,267
Jun 29, 2026
36.10
36.60
36.10
36.60
36.60
1,588
Jun 26, 2026
37.00
38.00
36.60
36.60
36.60
13,099
Jun 25, 2026
37.50
39.00
37.00
37.80
37.80
5,057
Jun 24, 2026
37.60
39.30
37.60
39.10
39.10
3,817
Jun 23, 2026
36.20
38.00
36.20
38.00
38.00
3,035
Jun 22, 2026
37.20
38.00
36.20
38.00
38.00
603
Jun 19, 2026
36.20
36.20
36.10
36.10
36.10
4,560
Jun 18, 2026
36.20
36.30
36.20
36.20
36.20
3,315
Jun 17, 2026
36.90
36.90
36.90
36.90
36.90
-
Jun 16, 2026
36.10
36.90
36.10
36.90
36.90
508
Jun 15, 2026
37.00
37.00
36.00
36.90
36.90
998
Jun 12, 2026
36.90
36.90
36.20
36.30
36.30
5,239
Jun 11, 2026
37.00
37.50
36.10
36.10
36.10
1,747
Jun 10, 2026
37.40
38.30
37.40
37.50
37.50
4,682
Jun 9, 2026
35.50
39.00
35.50
37.40
37.40
28,470
Jun 8, 2026
35.30
35.30
35.30
35.30
35.30
70
Jun 5, 2026
34.50
36.00
34.50
36.00
36.00
2,644
Jun 4, 2026
36.10
36.20
35.00
35.00
35.00
17,629
Jun 3, 2026
36.10
36.20
36.00
36.00
36.00
10,637
Jun 2, 2026
35.50
36.40
35.00
35.00
35.00
20,214
Jun 1, 2026
35.50
35.50
35.00
35.00
35.00
3,785
May 29, 2026
35.90
35.90
33.30
35.30
35.30
6,286
May 28, 2026
34.50
35.90
34.50
35.90
35.90
298
May 27, 2026
36.50
36.50
35.20
36.50
36.50
1,321
May 26, 2026
34.40
36.20
34.40
35.50
35.50
6,900
May 22, 2026
33.10
34.90
33.10
34.40
34.40
11,384
May 21, 2026
37.50
37.80
33.00
34.40
34.40
56,251
May 20, 2026
38.50
38.50
38.10
38.50
38.50
6,150
May 19, 2026
38.80
38.80
38.00
38.10
38.10
520
May 18, 2026
38.00
39.00
37.00
37.00
37.00
14,502
May 15, 2026
38.90
38.90
38.00
38.00
38.00
2,695
May 13, 2026
38.50
39.00
38.00
38.60
38.60
10,227
May 12, 2026
40.00
40.00
38.50
38.50
38.50
10,984
May 11, 2026
38.50
39.50
38.50
39.50
39.50
125
May 8, 2026
39.50
39.80
38.10
39.00
39.00
7,512
May 7, 2026
39.50
40.00
39.50
40.00
40.00
130
May 6, 2026
39.60
40.20
39.50
40.20
40.20
308
May 5, 2026
42.20
42.20
40.00
40.40
40.40
10,315
May 4, 2026
40.00
41.00
39.90
41.00
41.00
1,108
Apr 30, 2026
40.20
41.00
40.20
40.90
40.90
3,175
Apr 29, 2026
0.468992
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
42.00
42.00
41.50
41.50
41.50
600
Apr 28, 2026
40.00
41.10
39.60
41.10
40.63
409
Apr 27, 2026
39.50
40.80
39.30
40.70
40.24
20,913
Apr 24, 2026
40.00
40.90
40.00
40.90
40.43
1,009
Apr 23, 2026
41.50
41.60
40.90
40.90
40.43
9,935
Apr 22, 2026
41.90
41.90
41.40
41.50
41.03
24,940
Apr 21, 2026
40.10
41.30
40.10
41.30
40.83
520
Apr 20, 2026
40.50
40.50
40.10
40.50
40.04
4,617
Apr 17, 2026
39.60
40.00
39.20
39.90
39.44
1,357
Apr 16, 2026
39.50
40.20
39.40
40.00
39.54
7,398
Apr 15, 2026
38.50
40.10
37.20
39.60
39.15
13,672
Apr 14, 2026
38.60
38.60
38.60
38.60
38.16
85
Apr 13, 2026
39.00
39.40
37.60
38.60
38.16
4,798
Apr 10, 2026
40.10
40.10
39.50
40.00
39.54
5,744
Apr 9, 2026
39.70
39.70
38.60
38.70
38.26
3,035
Apr 8, 2026
40.80
40.80
37.00
37.00
36.58
3,899
Apr 7, 2026
40.00
41.70
39.00
39.00
38.55
3,792
Apr 1, 2026
39.30
40.00
39.30
40.00
39.54
563
Mar 31, 2026
39.80
39.80
38.20
39.30
38.85
1,234
Mar 30, 2026
39.90
39.90
38.00
38.00
37.57
583
Mar 27, 2026
38.90
38.90
38.90
38.90
38.46
732
Mar 26, 2026
39.50
39.50
38.40
39.50
39.05
1,991
Mar 25, 2026
39.00
39.00
37.70
38.00
37.57
8,633
Mar 24, 2026
38.80
39.70
38.40
38.40
37.96
1,771
Mar 23, 2026
38.00
39.00
38.00
38.80
38.36
2,705
Mar 20, 2026
39.90
39.90
38.60
38.60
38.16
8,887
Mar 19, 2026
39.10
40.30
38.30
38.30
37.86
11,429
Mar 18, 2026
39.10
41.00
39.10
40.50
40.04
3,354
Mar 17, 2026
39.40
42.00
39.00
42.00
41.52
8,133
Mar 16, 2026
40.00
40.00
38.30
38.60
38.16
13,580
Mar 13, 2026
39.30
41.00
39.00
41.00
40.53
101,890
Mar 12, 2026
40.00
45.90
39.80
39.90
39.44
2,523
Mar 11, 2026
38.00
40.10
37.00
39.00
38.55
12,959
Mar 10, 2026
40.10
40.10
38.00
38.00
37.57
8,963
Mar 9, 2026
39.00
41.00
39.00
39.20
38.75
5,414
Mar 6, 2026
38.50
41.00
38.50
41.00
40.53
2,799
Mar 5, 2026
39.00
39.00
38.00
38.00
37.57
2,408
Mar 4, 2026
37.00
39.90
37.00
39.60
39.15
21,707
Mar 3, 2026
38.70
39.90
38.70
39.90
39.44
505
Mar 2, 2026
38.50
41.90
37.60
40.00
39.54
5,568
Feb 27, 2026
39.00
39.90
38.90
39.00
38.55
2,718
Feb 26, 2026
39.40
40.00
38.90
38.90
38.46
3,350
Feb 25, 2026
39.00
42.40
37.90
37.90
37.47
6,476
Feb 24, 2026
38.00
41.20
37.00
37.00
36.58
11,312
Feb 23, 2026
39.10
39.30
38.00
38.00
37.57
1,119
Feb 20, 2026
39.20
39.20
38.50
38.90
38.46
1,358
Feb 19, 2026
39.90
40.00
38.20
39.20
38.75
8,243
Feb 18, 2026
39.30
39.80
39.00
39.80
39.35
1,142
Feb 17, 2026
40.00
40.00
39.50
39.90
39.44
17,988
Feb 16, 2026
41.30
41.30
39.00
39.00
38.55
101
Feb 13, 2026
41.50
41.50
41.50
41.50
41.03
-
Feb 12, 2026
41.50
41.50
41.30
41.50
41.03
5,760
Feb 11, 2026
41.60
42.00
41.60
42.00
41.52
3,050
Feb 10, 2026
45.00
45.00
42.00
42.00
41.52
271
Feb 9, 2026
42.00
42.00
41.00
41.30
40.83
5,538
Feb 6, 2026
43.00
43.00
41.30
41.30
40.83
1,443
Feb 5, 2026
43.00
43.90
40.40
41.90
41.42
5,780
Feb 4, 2026
41.50
43.90
41.50
42.20
41.72
2,039
Feb 3, 2026
42.50
43.00
41.20
42.50
42.02
2,224
Feb 2, 2026
45.00
45.00
42.50
42.50
42.02
5,762
Jan 30, 2026
45.00
45.00
44.80
45.00
44.49
1,694
Jan 29, 2026
46.40
46.40
43.60
44.50
43.99
13,673
Jan 28, 2026
46.20
46.20
46.00
46.00
45.48
3,070
Jan 27, 2026
46.10
46.70
46.10
46.20
45.67
2,858
Jan 26, 2026
46.70
47.00
46.60
46.80
46.27
8,863
Jan 23, 2026
46.50
47.10
44.90
46.30
45.77
5,346
Jan 22, 2026
46.90
46.90
46.90
46.90
46.36
-
Jan 21, 2026
46.20
46.90
46.20
46.90
46.36
1,002
Jan 20, 2026
46.00
47.50
45.00
46.30
45.77
7,200
Jan 19, 2026
47.50
47.50
46.20
46.20
45.67
15,358
Jan 16, 2026
47.00
47.50
46.20
46.20
45.67
8,644
Jan 15, 2026
47.10
47.10
46.30
46.30
45.77
9,885
Jan 14, 2026
48.90
48.90
47.00
47.00
46.46
140
Jan 13, 2026
48.00
48.00
47.00
47.00
46.46
164
Jan 12, 2026
47.90
47.90
47.00
47.00
46.46
296
Jan 9, 2026
47.20
48.00
46.70
47.90
47.35
498
Jan 8, 2026
50.80
50.80
46.30
46.40
45.87
1,202
Jan 7, 2026
48.30
48.30
46.20
46.20
45.67
827
Jan 6, 2026
47.80
49.90
47.00
48.00
47.45
2,713
Jan 5, 2026
45.70
48.30
45.70
48.00
47.45
2,042
Jan 2, 2026
46.00
48.90
46.00
48.30
47.75
726
Dec 30, 2025
50.40
51.40
46.10
46.10
45.57
8,092
Dec 29, 2025
47.00
47.00
45.90
46.10
45.57
6,938
Dec 23, 2025
47.80
50.20
47.00
47.00
46.46
3,543
Dec 22, 2025
47.00
47.90
47.00
47.80
47.25
2,007
Dec 19, 2025
48.00
48.00
47.00
47.00
46.46
1,393
Dec 18, 2025
49.90
50.80
47.30
47.30
46.76
913
Dec 17, 2025
47.30
47.30
47.00
47.00
46.46
3,428
Dec 16, 2025
47.00
47.00
46.30
47.00
46.46
2,026
Dec 15, 2025
47.00
47.10
47.00
47.10
46.56
165
Dec 12, 2025
49.00
49.00
47.00
47.00
46.46
1,962
Dec 11, 2025
48.50
49.00
47.00
49.00
48.44
5,870
Dec 10, 2025
48.20
48.50
48.20
48.50
47.95
14,415
Dec 9, 2025
47.90
48.50
47.80
48.20
47.65
4,237
Dec 8, 2025
47.40
47.40
47.10
47.30
46.76
2,013
Dec 5, 2025
48.90
48.90
46.60
46.60
46.07
3,328
Dec 4, 2025
46.60
48.80
46.60
48.80
48.24
139
Dec 3, 2025
46.50
46.50
46.10
46.50
45.97
5,695
Dec 2, 2025
45.30
46.50
45.30
46.50
45.97
4,271
Dec 1, 2025
46.00
46.00
45.00
45.30
44.78
16,159
Nov 28, 2025
46.50
48.00
46.50
46.60
46.07
3,254
Nov 27, 2025
46.00
47.00
46.00
46.50
45.97
1,056
Nov 26, 2025
46.50
46.50
44.90
45.30
44.78
2,432
Nov 25, 2025
45.60
46.50
45.60
46.50
45.97
316
Nov 24, 2025
47.00
47.00
45.50
47.00
46.46
13,419
Nov 21, 2025
47.00
47.10
47.00
47.10
46.56
1,154
Nov 20, 2025
47.00
49.50
47.00
48.50
47.95
1,888
Nov 19, 2025
47.00
47.00
46.30
47.00
46.46
2,989
Nov 18, 2025
47.00
47.00
46.00
47.00
46.46
10,982
Nov 17, 2025
47.00
48.00
47.00
47.80
47.25
15,902
Nov 14, 2025
45.20
49.30
45.20
47.00
46.46
31,957
Nov 13, 2025
46.00
46.50
45.90
46.30
45.77
6,170
Nov 12, 2025
47.00
47.00
44.90
46.00
45.48
3,155
Nov 11, 2025
46.90
49.00
46.90
48.00
47.45
5,649
Nov 10, 2025
44.90
46.00
44.90
46.00
45.48
8,572
Nov 7, 2025
44.40
44.90
44.00
44.90
44.39
1,007
Nov 6, 2025
46.30
46.30
44.90
44.90
44.39
1,803
Nov 5, 2025
45.00
45.80
45.00
45.80
45.28
266
Nov 4, 2025
47.00
47.00
43.40
46.40
45.87
11,598
Nov 3, 2025
46.40
47.00
46.40
47.00
46.46
741
Oct 31, 2025
46.70
46.70
46.70
46.70
46.17
-
Oct 30, 2025
44.00
47.10
44.00
46.70
46.17
4,754
