Oslo - Delayed Quote
NOK
Otovo ASA (OTOVO.OL)
8.00
+0.14
(+1.78%)
As of 9:54:56 AM GMT+1. Market Open.
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
Nov 2, 2026
7.80
8.00
7.80
8.00
8.00
14,980
Oct 30, 2026
7.66
7.88
7.66
7.86
7.86
43,241
Oct 29, 2026
7.50
7.96
7.50
7.86
7.86
79,793
Oct 28, 2026
7.40
7.98
7.40
7.98
7.98
25,857
Oct 27, 2026
7.50
7.80
7.26
7.40
7.40
253,716
Oct 26, 2026
7.94
8.00
7.70
7.80
7.80
157,015
Oct 23, 2026
7.96
8.24
7.72
7.94
7.94
3,659,137
Oct 22, 2026
8.56
9.00
8.56
9.00
9.00
19,022
Oct 21, 2026
8.50
8.80
8.50
8.80
8.80
2,795
Oct 20, 2026
8.74
8.86
8.50
8.80
8.80
31,073
Oct 19, 2026
8.50
9.26
8.50
8.80
8.80
26,499
Oct 16, 2026
9.50
9.50
8.56
8.58
8.58
125,035
Oct 15, 2026
9.00
9.00
8.70
8.70
8.70
36,794
Oct 14, 2026
9.22
9.56
9.22
9.22
9.22
6,368
Oct 13, 2026
9.60
9.68
9.36
9.38
9.38
55,921
Oct 12, 2026
9.70
9.98
9.48
9.60
9.60
18,277
Oct 9, 2026
9.00
9.46
9.00
9.44
9.44
28,105
Oct 8, 2026
9.26
9.32
9.00
9.00
9.00
37,083
Oct 7, 2026
9.20
9.66
9.20
9.56
9.56
19,641
Oct 6, 2026
9.76
9.80
9.50
9.50
9.50
78,105
Oct 5, 2026
10.00
10.00
9.62
9.62
9.62
39,647
Oct 2, 2026
9.70
10.10
9.70
10.00
10.00
24,838
Oct 1, 2026
9.88
9.88
9.50
9.50
9.50
18,283
Sep 30, 2026
9.92
10.00
9.70
9.88
9.88
19,856
Sep 29, 2026
10.60
10.60
9.88
9.90
9.90
22,164
Sep 28, 2026
10.00
10.50
9.80
9.90
9.90
20,051
Sep 25, 2026
10.40
10.40
9.80
10.20
10.20
59,594
Sep 24, 2026
10.55
10.55
10.05
10.20
10.20
33,067
Sep 23, 2026
10.70
10.70
10.40
10.45
10.45
9,515
Sep 22, 2026
10.30
10.60
10.20
10.50
10.50
25,425
Sep 21, 2026
10.10
11.00
10.10
10.65
10.65
26,519
Sep 18, 2026
10.90
11.00
10.60
10.60
10.60
4,079
Sep 17, 2026
10.55
10.70
10.35
10.70
10.70
18,192
Sep 16, 2026
11.00
11.00
10.25
10.55
10.55
11,107
Sep 15, 2026
11.00
11.20
10.25
10.70
10.70
25,735
Sep 14, 2026
10.60
11.15
10.60
11.15
11.15
4,214
Sep 11, 2026
11.35
11.40
11.00
11.05
11.05
191,629
Sep 10, 2026
11.45
11.45
11.20
11.40
11.40
54,789
Sep 9, 2026
11.20
11.80
11.15
11.45
11.45
61,725
Sep 8, 2026
11.15
11.20
10.85
10.85
10.85
28,262
Sep 7, 2026
11.50
11.50
11.10
11.20
11.20
45,752
Sep 4, 2026
11.50
11.65
11.20
11.20
11.20
57,791
Sep 3, 2026
11.40
11.40
11.20
11.40
11.40
32,119
Sep 2, 2026
11.70
11.70
11.25
11.50
11.50
26,684
Sep 1, 2026
11.45
11.90
11.45
11.80
11.80
89,249
Aug 31, 2026
11.85
11.85
11.50
11.75
11.75
8,003
Aug 28, 2026
11.75
11.75
11.35
11.45
11.45
6,037
Aug 27, 2026
11.40
11.75
11.30
11.30
11.30
19,068
Aug 26, 2026
11.65
11.80
11.45
11.50
11.50
11,654
Aug 25, 2026
11.60
11.60
11.20
11.45
11.45
33,689
Aug 24, 2026
11.60
12.20
11.60
11.80
11.80
33,984
Aug 21, 2026
11.20
11.85
11.20
11.80
11.80
10,417
Aug 20, 2026
12.00
12.25
11.50
12.00
12.00
28,670
Aug 19, 2026
11.30
12.40
11.30
12.40
12.40
73,300
Aug 18, 2026
11.95
12.30
11.50
12.00
12.00
127,315
Aug 17, 2026
10.95
12.00
10.95
12.00
12.00
80,973
Aug 14, 2026
11.60
11.85
10.90
10.90
10.90
21,254
Aug 13, 2026
11.70
12.00
11.40
11.60
11.60
45,832
Aug 12, 2026
11.70
11.70
11.35
11.70
11.70
2,590
Aug 11, 2026
11.35
11.65
11.35
11.65
11.65
4,484
Aug 10, 2026
11.80
12.00
11.65
11.70
11.70
17,631
Aug 7, 2026
11.30
11.75
11.30
11.40
11.40
9,167
Aug 6, 2026
11.65
11.75
11.30
11.75
11.75
7,129
Aug 5, 2026
11.60
11.80
11.60
11.60
11.60
47,642
Aug 4, 2026
11.60
11.95
11.50
11.50
11.50
66,663
Aug 3, 2026
11.60
11.65
11.60
11.65
11.65
103,765
Jul 31, 2026
11.80
11.80
11.40
11.75
11.75
4,546
Jul 30, 2026
11.45
11.95
11.45
11.75
11.75
16,568
Jul 29, 2026
11.20
12.00
11.20
11.60
11.60
6,855
Jul 28, 2026
10.95
12.00
10.95
12.00
12.00
76,125
Jul 27, 2026
10.95
11.80
10.95
11.80
11.80
75,671
Jul 24, 2026
10.40
11.75
10.40
11.50
11.50
186,088
Jul 23, 2026
10.85
11.05
10.60
10.75
10.75
55,820
Jul 22, 2026
10.60
10.80
10.20
10.70
10.70
73,834
Jul 21, 2026
10.25
11.00
10.25
10.65
10.65
24,508
Jul 20, 2026
10.40
11.05
10.35
10.35
10.35
2,300
Jul 17, 2026
10.00
11.00
10.00
10.55
10.55
8,768
Jul 16, 2026
11.10
11.10
10.60
11.00
11.00
22,897
Jul 15, 2026
11.25
11.25
10.60
11.10
11.10
27,990
Jul 14, 2026
11.00
11.35
11.00
11.00
11.00
7,293
Jul 13, 2026
11.40
11.40
10.85
11.25
11.25
9,234
Jul 10, 2026
10.50
11.40
10.45
11.40
11.40
39,179
Jul 9, 2026
11.00
11.45
10.40
10.50
10.50
65,188
Jul 8, 2026
10.80
11.50
10.80
11.40
11.40
116,440
Jul 7, 2026
11.25
11.25
10.80
10.80
10.80
45,404
Jul 6, 2026
11.40
11.55
10.90
11.15
11.15
38,687
Jul 3, 2026
12.30
12.30
11.30
11.40
11.40
6,572,861
Jul 2, 2026
11.95
12.50
11.75
12.45
12.45
13,266
Jul 1, 2026
11.05
11.85
11.05
11.70
11.70
7,816
Jun 30, 2026
12.75
12.75
11.60
11.90
11.90
44,179
Jun 29, 2026
12.90
12.90
12.20
12.45
12.45
35,586
Jun 26, 2026
12.90
12.95
11.65
12.55
12.55
160,584
Jun 25, 2026
12.00
12.50
11.45
12.25
12.25
93,807
Jun 24, 2026
11.00
11.40
11.00
11.35
11.35
48,819
Jun 23, 2026
11.00
11.45
10.90
11.30
11.30
86,535
Jun 22, 2026
10.50
11.00
10.00
10.45
10.45
7,816
Jun 19, 2026
9.70
10.40
9.70
10.40
10.40
15,806
Jun 18, 2026
10.05
10.20
9.06
10.15
10.15
10,958
Jun 17, 2026
9.90
10.15
9.50
10.05
10.05
26,787
Jun 16, 2026
9.70
9.70
9.20
9.50
9.50
4,689
Jun 15, 2026
9.38
9.94
9.38
9.70
9.70
3,610
Jun 12, 2026
9.00
9.38
9.00
9.38
9.38
1,301
Jun 11, 2026
9.88
9.88
9.20
9.50
9.50
7,247
Jun 10, 2026
9.20
9.88
8.90
9.20
9.20
19,300
Jun 9, 2026
8.92
9.46
8.80
9.46
9.46
4,533
Jun 8, 2026
9.70
9.70
8.88
9.00
9.00
33,413
Jun 5, 2026
9.70
9.84
9.56
9.70
9.70
14,403
Jun 4, 2026
9.40
9.92
9.40
9.66
9.66
3,686
Jun 3, 2026
9.84
9.84
9.50
9.50
9.50
2,825
Jun 2, 2026
10.30
10.50
9.80
10.10
10.10
12,572
Jun 1, 2026
10.50
10.80
9.70
10.40
10.40
3,684
May 29, 2026
10.60
10.60
10.20
10.60
10.60
19,437
May 28, 2026
10.60
11.00
10.00
10.60
10.60
42,798
May 27, 2026
10.90
11.15
10.00
10.45
10.45
36,899
May 26, 2026
9.90
10.85
9.90
10.60
10.60
45,572
May 22, 2026
9.50
9.98
9.50
9.72
9.72
4,037
May 21, 2026
9.50
10.00
9.50
9.76
9.76
14,288
May 20, 2026
10.00
10.40
9.66
9.82
9.82
82,533
May 19, 2026
11.00
11.00
10.00
10.00
10.00
24,326
May 18, 2026
10.80
10.90
10.50
10.50
10.50
26,290
May 15, 2026
10.55
11.05
10.55
11.05
11.05
10,291
May 13, 2026
11.00
11.00
10.80
10.80
10.80
3,886
May 12, 2026
11.40
11.70
11.10
11.40
11.40
6,403
May 11, 2026
10.60
11.50
10.60
11.40
11.40
9,437
May 8, 2026
11.00
11.25
10.70
11.10
11.10
16,096
May 7, 2026
11.00
11.50
11.00
11.30
11.30
14,976
May 6, 2026
11.20
11.40
10.90
11.40
11.40
29,670
May 5, 2026
10.90
11.50
10.90
11.35
11.35
27,602
May 4, 2026
10.65
11.20
10.65
11.00
11.00
18,807
Apr 30, 2026
10.65
11.00
10.65
10.95
10.95
26,657
Apr 29, 2026
11.20
11.20
10.70
11.20
11.20
3,206
Apr 28, 2026
10.60
11.50
10.60
11.00
11.00
4,852
Apr 27, 2026
10.55
11.40
10.55
11.25
11.25
8,677
Apr 24, 2026
11.00
11.60
10.80
11.20
11.20
35,050
Apr 23, 2026
11.15
11.30
11.05
11.05
11.05
6,423
Apr 22, 2026
11.15
11.50
11.15
11.15
11.15
91,881
Apr 21, 2026
11.25
11.70
11.20
11.70
11.70
57,264
Apr 20, 2026
11.50
11.75
11.40
11.60
11.60
28,512
Apr 17, 2026
11.55
11.85
11.25
11.70
11.70
40,087
Apr 16, 2026
11.65
11.65
11.20
11.55
11.55
13,813
Apr 15, 2026
11.60
12.50
11.40
12.00
12.00
47,399
Apr 14, 2026
11.50
12.00
11.15
12.00
12.00
24,853
Apr 13, 2026
11.95
12.00
11.50
11.80
11.80
19,442
Apr 10, 2026
11.50
12.25
11.50
12.00
12.00
79,601
Apr 9, 2026
12.00
12.48
11.50
12.20
12.20
85,900
Apr 8, 2026
12.55
12.55
11.99
12.48
12.48
8,817
Apr 7, 2026
12.10
12.57
12.10
12.55
12.55
9,307
Apr 1, 2026
12.00
12.59
12.00
12.50
12.50
10,961
Mar 31, 2026
12.11
12.20
11.52
11.90
11.90
19,351
Mar 30, 2026
11.80
12.49
11.80
12.20
12.20
15,391
Mar 27, 2026
12.60
12.60
11.50
12.30
12.30
32,895
Mar 26, 2026
11.50
12.30
11.49
12.20
12.20
35,214
Mar 25, 2026
11.00
11.55
10.99
11.50
11.50
2,950,769
Mar 24, 2026
11.05
11.05
10.70
10.80
10.80
23,471
Mar 23, 2026
11.05
11.60
10.20
11.05
11.05
34,123
Mar 20, 2026
10.70
11.90
10.70
11.00
11.00
123,199
Mar 19, 2026
11.00
11.25
10.70
11.00
11.00
49,492
Mar 18, 2026
11.30
11.50
10.92
11.30
11.30
26,688
Mar 17, 2026
11.20
11.50
11.02
11.10
11.10
54,231
Mar 16, 2026
11.12
12.00
11.12
11.50
11.50
71,373
Mar 13, 2026
11.60
11.60
11.11
11.50
11.50
45,982
Mar 12, 2026
12.10
12.10
11.50
11.60
11.60
40,966
Mar 11, 2026
12.50
13.00
12.30
12.31
12.31
56,436
Mar 10, 2026
13.00
13.00
12.10
12.70
12.70
51,076
Mar 9, 2026
12.10
13.00
11.70
12.50
12.50
292,643
Mar 6, 2026
10.92
11.40
10.50
11.36
11.36
380,168
Mar 5, 2026
11.10
11.50
11.10
11.50
11.50
106,684
Mar 4, 2026
11.97
11.97
11.02
11.11
11.11
168,762
Mar 3, 2026
11.00
12.00
10.40
11.40
11.40
11,273,046
Mar 2, 2026
11.20
12.00
11.00
11.50
11.50
19,732
Feb 27, 2026
12.50
12.60
11.50
12.00
12.00
26,762
Feb 26, 2026
13.25
13.25
12.00
12.60
12.60
17,782
Feb 25, 2026
13.90
13.90
13.00
13.30
13.30
6,307
Feb 24, 2026
12.80
13.90
12.80
13.90
13.90
19,541
Feb 23, 2026
13.90
13.90
12.50
13.20
13.20
9,663
Feb 20, 2026
13.70
13.90
13.10
13.90
13.90
10,435
Feb 19, 2026
12.73
13.90
12.50
13.00
13.00
16,259
Feb 18, 2026
12.76
13.90
12.76
13.50
13.50
23,296
Feb 17, 2026
14.00
14.00
13.30
13.99
13.99
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
14,121
Feb 12, 2026
14.25
15.89
13.05
15.10
15.10
53,523
Feb 11, 2026
16.40
16.40
14.90
15.50
15.50
28,970
Feb 10, 2026
16.40
17.00
15.90
16.40
16.40
37,456
Feb 9, 2026
14.70
16.01
14.70
16.01
16.01
20,934
Feb 6, 2026
14.90
15.20
13.80
15.19
15.19
21,736
Feb 5, 2026
14.00
15.10
13.21
14.90
14.90
22,120
Feb 4, 2026
14.00
14.95
12.50
14.60
14.60
48,445
Feb 3, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
14.50
15.00
12.92
1.56
1.56
3,595
Feb 2, 2026
15.54
15.62
14.30
14.86
14.86
46,833
Jan 30, 2026
16.00
16.00
15.52
15.60
15.60
9,705
Jan 29, 2026
16.20
16.88
15.48
15.98
15.98
26,220
Jan 28, 2026
16.12
16.16
15.32
15.90
15.90
77,083
Jan 27, 2026
16.66
16.66
15.50
16.00
16.00
88,429
Jan 26, 2026
17.10
17.80
16.30
17.26
17.26
70,509
Jan 23, 2026
15.34
17.50
15.14
16.84
16.84
232,220
Jan 22, 2026
15.00
15.46
14.76
15.44
15.44
51,626
Jan 21, 2026
14.86
15.04
14.50
14.78
14.78
33,240
Jan 20, 2026
14.00
14.80
13.34
14.60
14.60
33,954
Jan 19, 2026
15.00
15.00
13.22
13.80
13.80
104,706
Jan 16, 2026
16.60
16.60
14.96
15.06
15.06
176,387
Jan 15, 2026
14.12
17.20
14.00
16.14
16.14
392,584
Jan 14, 2026
11.26
13.84
11.26
13.84
13.84
188,776
Jan 13, 2026
11.22
11.90
11.00
11.88
11.88
67,240
Jan 12, 2026
11.50
11.50
11.06
11.40
11.40
7,270
Jan 9, 2026
10.68
11.60
10.68
11.44
11.44
32,670
Jan 8, 2026
10.92
11.70
10.92
11.10
11.10
53,600
Jan 7, 2026
11.20
11.20
10.58
10.92
10.92
25,496
Jan 6, 2026
11.50
11.50
10.42
11.20
11.20
22,024
Jan 5, 2026
11.80
11.98
10.92
11.40
11.40
79,788
Jan 2, 2026
11.00
11.00
10.00
10.80
10.80
31,278
Dec 30, 2025
9.65
11.50
9.46
10.50
10.50
130,731
Dec 29, 2025
9.70
9.86
9.60
9.82
9.82
46,027
Dec 23, 2025
9.70
9.88
9.20
9.70
9.70
77,429
Dec 22, 2025
9.10
9.99
9.03
9.50
9.50
95,646
Dec 19, 2025
8.57
8.91
8.20
8.86
8.86
32,675
Dec 18, 2025
8.90
9.12
8.50
8.81
8.81
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
39,034
Dec 15, 2025
8.50
8.95
8.25
8.95
8.95
25,850
Dec 12, 2025
8.30
8.51
8.00
8.48
8.48
96,350
Dec 11, 2025
8.22
9.32
8.10
8.77
8.77
112,889
Dec 10, 2025
10.20
10.20
9.01
9.20
9.20
131,796
Dec 9, 2025
8.75
11.38
8.50
9.57
9.57
458,537
Dec 8, 2025
6.97
8.95
6.96
8.60
8.60
231,419
Dec 5, 2025
6.50
7.14
6.50
6.97
6.97
34,742
Dec 4, 2025
6.01
6.70
6.01
6.70
6.70
42,335
Dec 3, 2025
6.38
6.64
6.31
6.45
6.45
33,057
Dec 2, 2025
6.20
6.55
6.13
6.38
6.38
88,312
Dec 1, 2025
6.55
6.66
6.41
6.58
6.58
13,596
Nov 28, 2025
6.70
6.84
6.50
6.80
6.80
7,144
Nov 27, 2025
6.51
7.05
6.51
6.90
6.90
97,759
Nov 26, 2025
7.00
7.29
7.00
7.19
7.19
16,557
Nov 25, 2025
7.10
7.30
7.05
7.29
7.29
14,708
Nov 24, 2025
7.16
7.18
6.82
7.05
7.05
43,576
Nov 21, 2025
7.10
7.37
7.10
7.30
7.30
5,745
Nov 20, 2025
7.39
7.39
7.01
7.38
7.38
40,391
Nov 19, 2025
7.30
7.65
7.01
7.39
7.39
4,785
Nov 18, 2025
7.50
7.89
7.22
7.30
7.30
31,601
Nov 17, 2025
8.00
8.27
6.96
7.90
7.90
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
22,257
Nov 12, 2025
7.60
8.35
7.60
8.30
8.30
36,286
Nov 11, 2025
9.25
9.25
7.50
8.36
8.36
76,158
Nov 10, 2025
8.89
9.44
8.00
8.62
8.62
138,270
Nov 7, 2025
7.99
8.40
7.00
8.40
8.40
330,076
Nov 6, 2025
7.50
9.74
6.80
8.00
8.00
802,714
Nov 5, 2025
6.80
7.29
6.80
6.80
6.80
14,546
Nov 4, 2025
6.90
6.91
6.76
6.79
6.79
14,170
Nov 3, 2025
6.80
7.00
6.64
6.90
6.90
21,276
