Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Orkla As ADR (OP: ORKLY )

8.334 -0.020 (-0.24%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.390 8.475 8.346 8.354 10,963 +0.02(+0.29%)
Jun 21, 2024 8.385 8.568 8.330 8.330 15,491 -0.13(-1.54%)
Jun 20, 2024 8.439 8.460 8.360 8.460 13,977 +0.01(+0.12%)
Jun 18, 2024 8.370 8.460 8.370 8.450 14,480 +0.08(+1.02%)
Jun 17, 2024 8.285 8.440 8.280 8.365 19,015 -0.11(-1.24%)
Jun 14, 2024 8.445 8.608 8.400 8.470 20,805 +0.08(+0.95%)
Jun 13, 2024 8.400 8.442 8.360 8.390 19,555 +0.13(+1.57%)
Jun 12, 2024 8.375 8.500 8.230 8.260 29,717 +0.14(+1.72%)
Jun 11, 2024 8.100 8.190 8.030 8.120 114,603 -0.01(-0.12%)
Jun 10, 2024 8.130 8.290 8.070 8.130 10,040 -0.08(-0.93%)
Jun 07, 2024 8.245 8.275 8.180 8.207 11,616 -0.05(-0.65%)
Jun 06, 2024 8.198 8.260 8.198 8.260 16,160 +0.14(+1.72%)
Jun 05, 2024 8.150 8.250 8.070 8.120 22,936 +0.03(+0.37%)
Jun 04, 2024 8.050 8.090 8.010 8.090 30,802 +0.03(+0.37%)
Jun 03, 2024 8.093 8.149 8.060 8.060 25,825 +0.07(+0.88%)
May 31, 2024 8.040 8.040 7.930 7.990 48,681 +0.02(+0.25%)
May 30, 2024 7.987 8.150 7.920 7.970 44,858 +0.09(+1.14%)
May 29, 2024 7.915 8.030 7.870 7.880 27,507 +0.06(+0.77%)
May 28, 2024 7.838 7.840 7.795 7.820 35,976 +0.02(+0.26%)
May 24, 2024 7.750 7.800 7.750 7.800 548,386 +0.15(+1.96%)
May 23, 2024 7.766 7.779 7.650 7.650 871,107 -0.04(-0.52%)
May 22, 2024 7.775 7.820 7.680 7.690 404,945 -0.13(-1.66%)
May 21, 2024 7.820 7.850 7.740 7.820 20,650 +0.04(+0.58%)
May 20, 2024 7.765 7.880 7.660 7.775 18,025 +0.08(+0.97%)
May 17, 2024 7.756 7.756 7.632 7.700 18,673 +0.01(+0.13%)
May 16, 2024 7.755 7.870 7.690 7.690 19,335 -0.04(-0.52%)
May 15, 2024 7.640 7.818 7.640 7.730 22,064 +0.05(+0.65%)
May 14, 2024 7.695 7.790 7.550 7.680 28,270 +0.09(+1.19%)
May 13, 2024 7.790 7.790 7.590 7.590 30,575 -0.07(-0.91%)
May 10, 2024 7.550 7.670 7.550 7.660 78,452 -0.01(-0.14%)
May 09, 2024 7.820 7.820 7.600 7.671 42,109 +0.11(+1.47%)
May 08, 2024 7.531 7.669 7.520 7.560 20,036 +0.11(+1.48%)
May 07, 2024 7.400 7.610 7.400 7.450 46,279 +0.02(+0.27%)
May 06, 2024 7.460 7.500 7.428 7.430 17,443 -0.02(-0.27%)
May 03, 2024 7.331 7.530 7.300 7.450 45,089 +0.55(+7.97%)
May 02, 2024 6.795 6.900 6.787 6.900 53,783 +0.07(+1.02%)
May 01, 2024 6.760 6.890 6.730 6.830 24,287 -0.02(-0.29%)
Apr 30, 2024 6.812 6.850 6.800 6.850 61,120 +0.04(+0.65%)
Apr 29, 2024 6.776 6.830 6.755 6.806 67,366 +0.09(+1.28%)
Apr 26, 2024 6.580 6.770 6.580 6.720 56,026 +0.03(+0.40%)
Apr 25, 2024 6.660 6.820 6.640 6.693 127,586 +0.03(+0.50%)
Apr 24, 2024 6.630 6.679 6.590 6.660 87,538 -0.04(-0.60%)
Apr 23, 2024 6.750 6.840 6.640 6.700 173,490 +0.04(+0.60%)
Apr 22, 2024 6.604 6.778 6.570 6.660 92,984 +0.12(+1.87%)
Apr 19, 2024 6.360 6.570 6.360 6.537 54,904 -0.66(-9.20%)
Apr 18, 2024 7.270 7.300 7.151 7.200 53,522 +0.03(+0.42%)
Apr 17, 2024 7.140 7.290 7.102 7.170 99,537 +0.05(+0.70%)
Apr 16, 2024 6.980 7.180 6.970 7.120 92,532 +0.03(+0.42%)
Apr 15, 2024 7.136 7.136 7.060 7.090 35,814 -0.02(-0.28%)
Apr 12, 2024 7.180 7.180 7.070 7.110 17,762 -0.02(-0.28%)
Apr 11, 2024 7.205 7.275 7.100 7.130 65,142 -0.07(-0.97%)
Apr 10, 2024 7.140 7.200 7.105 7.200 49,314 +0.10(+1.40%)
Apr 09, 2024 7.135 7.180 7.090 7.101 63,042 -0.02(-0.27%)
Apr 08, 2024 7.137 7.160 7.060 7.120 46,095 +0.07(+0.99%)
Apr 05, 2024 7.050 7.090 7.000 7.050 30,021 -0.03(-0.42%)
Apr 04, 2024 7.128 7.140 7.050 7.080 72,620 +0.04(+0.57%)
Apr 03, 2024 7.000 7.080 7.000 7.040 34,937 -0.09(-1.27%)
Apr 02, 2024 7.100 7.180 7.100 7.130 46,202 +0.13(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.